Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Apr 2018 | CNY | 7.9333 | 7.9333 | 7.6311 | 7.6311 | 7.6311 | -0.236 (-2.99%) | 1,915,787 |
25 Apr 2018 | CNY | 7.6711 | 7.9111 | 7.6711 | 7.8667 | 7.8667 | +0.102 (+1.32%) | 2,187,900 |
24 Apr 2018 | CNY | 7.5822 | 7.7733 | 7.5156 | 7.7644 | 7.7644 | +0.218 (+2.88%) | 2,111,762 |
23 Apr 2018 | CNY | 7.6489 | 7.7111 | 7.4356 | 7.5467 | 7.5467 | -0.102 (-1.34%) | 1,941,606 |
20 Apr 2018 | CNY | 7.9911 | 7.9911 | 7.6267 | 7.6489 | 7.6489 | -0.218 (-2.77%) | 2,163,510 |
19 Apr 2018 | CNY | 7.8622 | 7.9556 | 7.8 | 7.8667 | 7.8667 | +0.022 (+0.28%) | 2,165,640 |
18 Apr 2018 | CNY | 7.6889 | 7.8711 | 7.5333 | 7.8444 | 7.8444 | +0.204 (+2.68%) | 3,376,289 |
17 Apr 2018 | CNY | 7.92 | 8.0089 | 7.6311 | 7.64 | 7.64 | -0.284 (-3.59%) | 3,132,551 |
16 Apr 2018 | CNY | 8.0933 | 8.0933 | 7.84 | 7.9244 | 7.9244 | -0.187 (-2.30%) | 3,026,362 |
13 Apr 2018 | CNY | 8.1422 | 8.24 | 8.0889 | 8.1111 | 8.1111 | +0.004 (+0.05%) | 2,239,422 |
12 Apr 2018 | CNY | 8.2 | 8.2933 | 8.0667 | 8.1067 | 8.1067 | -0.067 (-0.81%) | 3,754,462 |
11 Apr 2018 | CNY | 8.1556 | 8.2622 | 8.1067 | 8.1733 | 8.1733 | +0.062 (+0.77%) | 2,993,631 |
10 Apr 2018 | CNY | 8.3689 | 8.4178 | 8.0533 | 8.1111 | 8.1111 | -0.364 (-4.30%) | 5,391,211 |
9 Apr 2018 | CNY | 8.4844 | 8.5244 | 8.3111 | 8.4756 | 8.4756 | +0.133 (+1.60%) | 3,174,075 |
4 Apr 2018 | CNY | 8.56 | 8.6533 | 8.2667 | 8.3422 | 8.3422 | -0.173 (-2.04%) | 3,662,100 |
3 Apr 2018 | CNY | 8.6222 | 8.7378 | 8.3778 | 8.5156 | 8.5156 | -0.36 (-4.06%) | 8,877,035 |
2 Apr 2018 | CNY | 8.28 | 9.1689 | 8.28 | 8.8756 | 8.8756 | +0.542 (+6.51%) | 14,906,252 |
30 Mar 2018 | CNY | 8.6 | 8.6 | 8.2222 | 8.3333 | 8.3333 | +0.244 (+3.02%) | 5,414,337 |
29 Mar 2018 | CNY | 7.9289 | 8.1422 | 7.9289 | 8.0889 | 8.0889 | +0.16 (+2.02%) | 3,344,346 |
28 Mar 2018 | CNY | 7.7778 | 8.08 | 7.7778 | 7.9289 | 7.9289 | 0.0 (0.0%) | 3,028,500 |
27 Mar 2018 | CNY | 7.6044 | 7.9689 | 7.6044 | 7.9289 | 7.9289 | +0.338 (+4.45%) | 3,468,600 |
26 Mar 2018 | CNY | 7.3333 | 7.6044 | 7.1156 | 7.5911 | 7.5911 | +0.16 (+2.15%) | 2,556,612 |
23 Mar 2018 | CNY | 7.7822 | 7.9911 | 7.4133 | 7.4311 | 7.4311 | -0.804 (-9.77%) | 5,329,984 |
22 Mar 2018 | CNY | 8.28 | 8.4044 | 8.1778 | 8.2356 | 8.2356 | -0.044 (-0.54%) | 1,769,625 |
21 Mar 2018 | CNY | 8.4 | 8.5733 | 8.2756 | 8.28 | 8.28 | -0.124 (-1.48%) | 2,504,891 |
20 Mar 2018 | CNY | 8.3911 | 8.4222 | 8.2578 | 8.4044 | 8.4044 | -0.036 (-0.42%) | 2,382,295 |
19 Mar 2018 | CNY | 8.4133 | 8.6 | 8.2889 | 8.44 | 8.44 | +0.058 (+0.69%) | 2,072,776 |
16 Mar 2018 | CNY | 8.3422 | 8.4889 | 8.3422 | 8.3822 | 8.3822 | +0.08 (+0.96%) | 1,954,604 |
15 Mar 2018 | CNY | 8.56 | 8.6889 | 8.1778 | 8.3022 | 8.3022 | -0.347 (-4.01%) | 3,566,011 |
14 Mar 2018 | CNY | 8.7378 | 8.8222 | 8.56 | 8.6489 | 8.6489 | -0.218 (-2.46%) | 4,534,947 |