Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jan 2019 | CNY | 7.4722 | 7.5333 | 7.3111 | 7.5167 | 7.5167 | +0.061 (+0.82%) | 3,585,972 |
7 Jan 2019 | CNY | 7.3333 | 7.5556 | 7.3 | 7.4556 | 7.4556 | +0.095 (+1.28%) | 4,278,830 |
4 Jan 2019 | CNY | 7.1278 | 7.4444 | 7.0333 | 7.3611 | 7.3611 | -0.1 (-1.34%) | 5,660,661 |
3 Jan 2019 | CNY | 7.6556 | 7.7 | 7.4 | 7.4611 | 7.4611 | -0.195 (-2.54%) | 3,373,907 |
2 Jan 2019 | CNY | 7.6 | 7.6778 | 7.5333 | 7.6556 | 7.6556 | +0.133 (+1.77%) | 3,299,090 |
28 Dec 2018 | CNY | 7.5833 | 7.7167 | 7.4222 | 7.5222 | 7.5222 | -0.044 (-0.59%) | 3,034,148 |
27 Dec 2018 | CNY | 7.8889 | 8 | 7.5556 | 7.5667 | 7.5667 | -0.167 (-2.15%) | 3,669,300 |
26 Dec 2018 | CNY | 7.9444 | 8.0722 | 7.7333 | 7.7333 | 7.7333 | -0.072 (-0.93%) | 3,904,149 |
25 Dec 2018 | CNY | 7.7778 | 7.8889 | 7.5111 | 7.8056 | 7.8056 | -0.083 (-1.06%) | 3,984,264 |
24 Dec 2018 | CNY | 7.65 | 7.9111 | 7.6222 | 7.8889 | 7.8889 | +0.139 (+1.79%) | 3,649,626 |
21 Dec 2018 | CNY | 7.9222 | 7.9833 | 7.6111 | 7.75 | 7.75 | -0.25 (-3.13%) | 5,635,155 |
20 Dec 2018 | CNY | 7.9056 | 8.05 | 7.7889 | 8 | 8 | +0.044 (+0.56%) | 3,741,919 |
19 Dec 2018 | CNY | 8.0056 | 8.0944 | 7.8667 | 7.9556 | 7.9556 | +0.017 (+0.21%) | 4,270,861 |
18 Dec 2018 | CNY | 8.2278 | 8.2778 | 7.8056 | 7.9389 | 7.9389 | -0.339 (-4.09%) | 6,720,411 |
17 Dec 2018 | CNY | 8.1111 | 8.3833 | 8.0833 | 8.2778 | 8.2778 | +0.139 (+1.71%) | 6,159,781 |
14 Dec 2018 | CNY | 8.3056 | 8.6 | 8.1111 | 8.1389 | 8.1389 | -0.25 (-2.98%) | 8,913,609 |
13 Dec 2018 | CNY | 8.4111 | 8.5333 | 8.2 | 8.3889 | 8.3889 | +0.072 (+0.87%) | 9,730,062 |
12 Dec 2018 | CNY | 8.6667 | 8.6667 | 8.3167 | 8.3167 | 8.3167 | -0.35 (-4.04%) | 11,207,925 |
11 Dec 2018 | CNY | 8.7944 | 9.1944 | 8.5222 | 8.6667 | 8.6667 | -0.133 (-1.51%) | 20,063,199 |
10 Dec 2018 | CNY | 8.8 | 8.8 | 8.8 | 8.8 | 8.8 | +0.8 (+10%) | 2,404,243 |
7 Dec 2018 | CNY | 7.7722 | 8.0389 | 7.7667 | 8 | 8 | +0.261 (+3.37%) | 4,104,523 |
6 Dec 2018 | CNY | 7.8778 | 7.9611 | 7.6778 | 7.7389 | 7.7389 | -0.222 (-2.79%) | 3,402,019 |
5 Dec 2018 | CNY | 7.6111 | 8.0889 | 7.5333 | 7.9611 | 7.9611 | +0.111 (+1.42%) | 5,261,196 |
4 Dec 2018 | CNY | 7.7 | 7.9222 | 7.6944 | 7.85 | 7.85 | +0.1 (+1.29%) | 4,390,480 |
3 Dec 2018 | CNY | 7.85 | 7.9444 | 7.6556 | 7.75 | 7.75 | +0.256 (+3.41%) | 5,667,750 |
30 Nov 2018 | CNY | 7.2278 | 7.4944 | 7.1444 | 7.4944 | 7.4944 | +0.256 (+3.53%) | 3,513,249 |
29 Nov 2018 | CNY | 7.5 | 7.6667 | 7.2389 | 7.2389 | 7.2389 | -0.278 (-3.70%) | 3,874,766 |
28 Nov 2018 | CNY | 7.4167 | 7.5333 | 7.1278 | 7.5167 | 7.5167 | +0.089 (+1.20%) | 4,294,461 |
27 Nov 2018 | CNY | 7.3444 | 7.4556 | 7.2889 | 7.4278 | 7.4278 | +0.122 (+1.67%) | 3,189,767 |
26 Nov 2018 | CNY | 7.4889 | 7.5944 | 7.2444 | 7.3056 | 7.3056 | -0.144 (-1.94%) | 4,434,049 |