Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Feb 2018 | CNY | 5.4422 | 6.1406 | 5.3446 | 6.1406 | 6.1406 | +0.558 (+10.00%) | 19,420,755 |
8 Feb 2018 | CNY | 5.3417 | 5.6055 | 5.3417 | 5.5822 | 5.5822 | +0.251 (+4.70%) | 9,298,894 |
7 Feb 2018 | CNY | 5.311 | 5.4699 | 4.9568 | 5.3314 | 5.3314 | +0.222 (+4.33%) | 9,218,222 |
6 Feb 2018 | CNY | 5.5078 | 5.6332 | 5.1099 | 5.1099 | 5.1099 | -0.561 (-9.90%) | 10,588,986 |
5 Feb 2018 | CNY | 5.6128 | 5.8023 | 5.4816 | 5.6711 | 5.6711 | -0.085 (-1.47%) | 7,511,702 |
2 Feb 2018 | CNY | 5.951 | 6.0852 | 5.5399 | 5.7557 | 5.7557 | -0.195 (-3.28%) | 9,443,626 |
1 Feb 2018 | CNY | 6.1945 | 6.2966 | 5.9044 | 5.951 | 5.951 | -0.249 (-4.02%) | 6,545,150 |
31 Jan 2018 | CNY | 6.2834 | 6.6567 | 6.2003 | 6.2003 | 6.2003 | -0.69 (-10.01%) | 11,548,322 |
30 Jan 2018 | CNY | 6.8389 | 6.989 | 6.8287 | 6.8899 | 6.8899 | +0.001 (+0.02%) | 3,719,116 |
29 Jan 2018 | CNY | 7.3127 | 7.4833 | 6.7339 | 6.8885 | 6.8885 | -0.445 (-6.06%) | 9,918,338 |
26 Jan 2018 | CNY | 7.5809 | 7.7194 | 7.2894 | 7.3331 | 7.3331 | -0.306 (-4.01%) | 6,408,650 |
25 Jan 2018 | CNY | 7.7122 | 7.9425 | 7.5853 | 7.6393 | 7.6393 | -0.098 (-1.26%) | 8,091,601 |
24 Jan 2018 | CNY | 7.5387 | 7.7982 | 7.4497 | 7.7369 | 7.7369 | +0.198 (+2.63%) | 8,479,838 |
23 Jan 2018 | CNY | 7.4352 | 7.5795 | 7.4352 | 7.5387 | 7.5387 | +0.004 (+0.06%) | 3,739,008 |
22 Jan 2018 | CNY | 7.2879 | 7.7078 | 6.8666 | 7.5343 | 7.5343 | +0.187 (+2.54%) | 9,830,072 |
19 Jan 2018 | CNY | 7.2835 | 7.4891 | 7.2835 | 7.3477 | 7.3477 | -0.018 (-0.24%) | 3,656,696 |
18 Jan 2018 | CNY | 7.4352 | 7.632 | 7.3331 | 7.3652 | 7.3652 | -0.172 (-2.28%) | 5,774,418 |
17 Jan 2018 | CNY | 7.3914 | 7.5664 | 7.0707 | 7.5372 | 7.5372 | +0.292 (+4.02%) | 7,637,406 |
16 Jan 2018 | CNY | 7.1421 | 7.3185 | 7.129 | 7.2456 | 7.2456 | +0.087 (+1.22%) | 4,506,564 |
15 Jan 2018 | CNY | 7.6947 | 7.7267 | 7.1436 | 7.1582 | 7.1582 | -0.634 (-8.14%) | 10,904,926 |
12 Jan 2018 | CNY | 7.8754 | 8.0154 | 7.785 | 7.7923 | 7.7923 | -0.188 (-2.36%) | 6,147,996 |
11 Jan 2018 | CNY | 7.7705 | 8.1641 | 7.7122 | 7.9804 | 7.9804 | +0.153 (+1.96%) | 8,456,839 |
10 Jan 2018 | CNY | 7.9046 | 7.9833 | 7.7559 | 7.8273 | 7.8273 | -0.077 (-0.98%) | 7,753,760 |
9 Jan 2018 | CNY | 7.9469 | 7.96 | 7.8142 | 7.9046 | 7.9046 | +0.006 (+0.07%) | 7,004,292 |
8 Jan 2018 | CNY | 8.1933 | 8.1933 | 7.7092 | 7.8988 | 7.8988 | -0.34 (-4.12%) | 15,426,073 |
5 Jan 2018 | CNY | 8.842 | 8.842 | 8.1933 | 8.2384 | 8.2384 | -0.607 (-6.86%) | 16,677,176 |
4 Jan 2018 | CNY | 8.8201 | 9.1117 | 8.8085 | 8.8449 | 8.8449 | -0.109 (-1.22%) | 10,900,268 |
3 Jan 2018 | CNY | 9.0184 | 9.1117 | 8.7779 | 8.9543 | 8.9543 | -0.018 (-0.20%) | 9,232,990 |
2 Jan 2018 | CNY | 9.0388 | 9.1671 | 8.8814 | 8.9718 | 8.9718 | -0.067 (-0.74%) | 9,776,714 |
29 Dec 2017 | CNY | 8.4702 | 9.1598 | 8.4702 | 9.0388 | 9.0388 | +0.484 (+5.66%) | 15,213,400 |