Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jan 2019 | CNY | 5.4401 | 5.4432 | 5.2551 | 5.2551 | 5.2551 | -0.185 (-3.40%) | 5,031,084 |
16 Jan 2019 | CNY | 5.4592 | 5.5166 | 5.4401 | 5.4401 | 5.4401 | -0.038 (-0.70%) | 3,708,633 |
15 Jan 2019 | CNY | 5.4337 | 5.5134 | 5.4018 | 5.4783 | 5.4783 | -0.032 (-0.58%) | 4,179,033 |
14 Jan 2019 | CNY | 5.6282 | 5.6378 | 5.3763 | 5.5102 | 5.5102 | -0.105 (-1.87%) | 7,316,601 |
11 Jan 2019 | CNY | 5.5325 | 5.7589 | 5.523 | 5.6154 | 5.6154 | +0.08 (+1.44%) | 9,322,001 |
10 Jan 2019 | CNY | 5.3667 | 5.6473 | 5.3667 | 5.5357 | 5.5357 | +0.092 (+1.70%) | 10,642,257 |
9 Jan 2019 | CNY | 5.5325 | 5.7079 | 5.4401 | 5.4432 | 5.4432 | -0.121 (-2.18%) | 14,422,708 |
8 Jan 2019 | CNY | 5.6059 | 5.6282 | 5.4241 | 5.5644 | 5.5644 | -0.083 (-1.47%) | 11,857,115 |
7 Jan 2019 | CNY | 5.5836 | 5.8036 | 5.5102 | 5.6473 | 5.6473 | 0.0 (0.0%) | 20,242,070 |
4 Jan 2019 | CNY | 5.1818 | 5.794 | 5.102 | 5.6473 | 5.6473 | +0.379 (+7.20%) | 23,517,387 |
3 Jan 2019 | CNY | 5.3412 | 5.4975 | 5.1977 | 5.2679 | 5.2679 | -0.045 (-0.84%) | 13,439,952 |
2 Jan 2019 | CNY | 5.2392 | 5.4145 | 5.1977 | 5.3125 | 5.3125 | +0.115 (+2.21%) | 11,157,342 |
28 Dec 2018 | CNY | 5.2137 | 5.3061 | 5.102 | 5.1977 | 5.1977 | -0.029 (-0.55%) | 7,094,588 |
27 Dec 2018 | CNY | 5.3189 | 5.405 | 5.2041 | 5.2264 | 5.2264 | -0.089 (-1.68%) | 11,303,733 |
26 Dec 2018 | CNY | 5.3284 | 5.3827 | 5.2392 | 5.3157 | 5.3157 | -0.057 (-1.07%) | 14,318,339 |
25 Dec 2018 | CNY | 5.0733 | 5.5325 | 5.0383 | 5.3731 | 5.3731 | +0.201 (+3.88%) | 23,070,905 |
24 Dec 2018 | CNY | 4.8406 | 5.3189 | 4.8151 | 5.1722 | 5.1722 | +0.316 (+6.50%) | 14,034,600 |
21 Dec 2018 | CNY | 4.8501 | 4.8852 | 4.7768 | 4.8565 | 4.8565 | -0.006 (-0.13%) | 2,551,750 |
20 Dec 2018 | CNY | 4.7704 | 4.8629 | 4.6907 | 4.8629 | 4.8629 | +0.092 (+1.94%) | 2,805,268 |
19 Dec 2018 | CNY | 4.8087 | 4.898 | 4.7608 | 4.7704 | 4.7704 | -0.042 (-0.86%) | 3,792,317 |
18 Dec 2018 | CNY | 4.8438 | 4.8916 | 4.6907 | 4.8119 | 4.8119 | -0.096 (-1.95%) | 5,182,145 |
17 Dec 2018 | CNY | 4.9968 | 5.0191 | 4.8533 | 4.9075 | 4.9075 | -0.16 (-3.15%) | 6,897,356 |
14 Dec 2018 | CNY | 5.0383 | 5.2774 | 5.0064 | 5.067 | 5.067 | +0.032 (+0.63%) | 10,032,390 |
13 Dec 2018 | CNY | 5.0064 | 5.102 | 4.9777 | 5.0351 | 5.0351 | +0.025 (+0.51%) | 6,180,704 |
12 Dec 2018 | CNY | 5.0478 | 5.051 | 4.9522 | 5.0096 | 5.0096 | -0.092 (-1.81%) | 5,668,915 |
11 Dec 2018 | CNY | 4.8597 | 5.1499 | 4.8374 | 5.102 | 5.102 | +0.258 (+5.33%) | 8,555,017 |
10 Dec 2018 | CNY | 4.8246 | 5.0032 | 4.7959 | 4.8438 | 4.8438 | -0.06 (-1.23%) | 2,889,510 |
7 Dec 2018 | CNY | 4.8948 | 4.9904 | 4.8852 | 4.9043 | 4.9043 | -0.003 (-0.07%) | 2,666,854 |
6 Dec 2018 | CNY | 5.0191 | 5.0191 | 4.8693 | 4.9075 | 4.9075 | -0.131 (-2.60%) | 3,203,424 |
5 Dec 2018 | CNY | 4.9203 | 5.0606 | 4.7832 | 5.0383 | 5.0383 | -0.013 (-0.25%) | 3,884,578 |