Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jun 2018 | CNY | 6.4796 | 6.5593 | 6.3233 | 6.4094 | 6.4094 | -0.042 (-0.64%) | 3,138,822 |
7 Jun 2018 | CNY | 6.7921 | 6.8431 | 6.4509 | 6.4509 | 6.4509 | -0.325 (-4.80%) | 4,769,228 |
6 Jun 2018 | CNY | 6.7347 | 6.824 | 6.6964 | 6.7762 | 6.7762 | -0.029 (-0.42%) | 3,611,477 |
5 Jun 2018 | CNY | 6.6645 | 6.8112 | 6.6327 | 6.8049 | 6.8049 | +0.143 (+2.15%) | 2,426,031 |
4 Jun 2018 | CNY | 6.6263 | 6.8878 | 6.5625 | 6.6614 | 6.6614 | +0.073 (+1.11%) | 2,192,399 |
1 Jun 2018 | CNY | 6.6805 | 6.8367 | 6.5593 | 6.588 | 6.588 | -0.134 (-1.99%) | 2,663,583 |
31 May 2018 | CNY | 6.6167 | 6.7921 | 6.6167 | 6.7219 | 6.7219 | +0.159 (+2.43%) | 3,214,955 |
30 May 2018 | CNY | 7.0057 | 7.0057 | 6.5019 | 6.5625 | 6.5625 | -0.657 (-9.10%) | 5,558,779 |
29 May 2018 | CNY | 7.1429 | 7.8571 | 7.111 | 7.2194 | 7.2194 | +0.076 (+1.07%) | 7,572,427 |
28 May 2018 | CNY | 7.2768 | 7.3438 | 7.1301 | 7.1429 | 7.1429 | -0.207 (-2.82%) | 5,769,876 |
25 May 2018 | CNY | 7.1684 | 7.4299 | 7.1046 | 7.3501 | 7.3501 | +0.191 (+2.67%) | 8,986,314 |
24 May 2018 | CNY | 7.111 | 7.1843 | 7.0791 | 7.1588 | 7.1588 | +0.064 (+0.90%) | 3,326,932 |
23 May 2018 | CNY | 7.2608 | 7.2608 | 7.0823 | 7.095 | 7.095 | -0.163 (-2.24%) | 4,516,467 |
22 May 2018 | CNY | 7.1237 | 7.3023 | 6.993 | 7.2577 | 7.2577 | +0.134 (+1.88%) | 8,499,378 |
21 May 2018 | CNY | 7.0631 | 7.1333 | 7.0472 | 7.1237 | 7.1237 | +0.099 (+1.41%) | 5,193,730 |
18 May 2018 | CNY | 6.9005 | 7.044 | 6.8814 | 7.0249 | 7.0249 | +0.121 (+1.76%) | 4,507,564 |
17 May 2018 | CNY | 6.8144 | 6.9515 | 6.8112 | 6.9037 | 6.9037 | +0.089 (+1.31%) | 2,918,844 |
16 May 2018 | CNY | 7.0249 | 7.0249 | 6.8144 | 6.8144 | 6.8144 | -0.172 (-2.46%) | 2,937,491 |
15 May 2018 | CNY | 6.8431 | 6.993 | 6.7602 | 6.9866 | 6.9866 | +0.204 (+3.01%) | 3,088,019 |
14 May 2018 | CNY | 6.9037 | 7.0313 | 6.7347 | 6.7825 | 6.7825 | -0.099 (-1.44%) | 4,024,450 |
11 May 2018 | CNY | 7.0887 | 7.1397 | 6.8814 | 6.8814 | 6.8814 | -0.262 (-3.66%) | 4,766,092 |
10 May 2018 | CNY | 7.0855 | 7.1492 | 7.0249 | 7.1429 | 7.1429 | +0.057 (+0.81%) | 4,462,142 |
9 May 2018 | CNY | 6.9547 | 7.1429 | 6.9547 | 7.0855 | 7.0855 | +0.099 (+1.42%) | 4,304,473 |
8 May 2018 | CNY | 6.8878 | 7.1205 | 6.8654 | 6.9866 | 6.9866 | +0.096 (+1.39%) | 4,301,757 |
7 May 2018 | CNY | 6.7602 | 6.9324 | 6.7506 | 6.8909 | 6.8909 | +0.14 (+2.08%) | 3,011,607 |
4 May 2018 | CNY | 6.7283 | 6.824 | 6.6741 | 6.7506 | 6.7506 | 0.0 (0.0%) | 3,390,762 |
3 May 2018 | CNY | 6.604 | 6.7762 | 6.5051 | 6.7506 | 6.7506 | +0.086 (+1.29%) | 3,908,142 |
2 May 2018 | CNY | 6.8878 | 6.8878 | 6.5402 | 6.6645 | 6.6645 | -0.131 (-1.92%) | 3,472,179 |
27 Apr 2018 | CNY | 6.7443 | 6.8941 | 6.6996 | 6.7953 | 6.7953 | +0.051 (+0.76%) | 3,183,040 |
26 Apr 2018 | CNY | 7.0695 | 7.0823 | 6.6996 | 6.7443 | 6.7443 | -0.319 (-4.51%) | 5,211,718 |