Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Oct 2018 | CNY | 6.5689 | 6.6711 | 6.4178 | 6.4222 | 6.4222 | -0.209 (-3.15%) | 6,650,707 |
23 Oct 2018 | CNY | 6.7467 | 7.0089 | 6.5822 | 6.6311 | 6.6311 | -0.089 (-1.32%) | 12,016,334 |
22 Oct 2018 | CNY | 6.4667 | 6.8311 | 6.4222 | 6.72 | 6.72 | +0.253 (+3.92%) | 13,563,726 |
19 Oct 2018 | CNY | 5.9778 | 6.4889 | 5.9244 | 6.4667 | 6.4667 | +0.276 (+4.45%) | 10,090,352 |
18 Oct 2018 | CNY | 6.1556 | 6.3956 | 6 | 6.1911 | 6.1911 | -0.085 (-1.35%) | 8,963,570 |
17 Oct 2018 | CNY | 6.1289 | 6.3244 | 5.9867 | 6.2756 | 6.2756 | +0.307 (+5.14%) | 9,116,408 |
16 Oct 2018 | CNY | 6.0444 | 6.2 | 5.9067 | 5.9689 | 5.9689 | -0.08 (-1.32%) | 4,886,147 |
15 Oct 2018 | CNY | 6.08 | 6.2222 | 6 | 6.0489 | 6.0489 | -0.053 (-0.87%) | 4,999,878 |
12 Oct 2018 | CNY | 5.9333 | 6.1911 | 5.7333 | 6.1022 | 6.1022 | +0.071 (+1.18%) | 7,147,001 |
11 Oct 2018 | CNY | 6.3333 | 6.4356 | 6.0311 | 6.0311 | 6.0311 | -0.671 (-10.01%) | 8,385,430 |
10 Oct 2018 | CNY | 6.6667 | 6.72 | 6.5556 | 6.7022 | 6.7022 | +0.044 (+0.67%) | 4,667,582 |
9 Oct 2018 | CNY | 6.7067 | 6.8267 | 6.4889 | 6.6578 | 6.6578 | -0.058 (-0.86%) | 7,078,817 |
8 Oct 2018 | CNY | 7.2933 | 7.2933 | 6.7067 | 6.7156 | 6.7156 | -0.738 (-9.90%) | 10,618,308 |
28 Sep 2018 | CNY | 7.56 | 7.7289 | 7.3333 | 7.4533 | 7.4533 | -0.178 (-2.33%) | 9,621,533 |
27 Sep 2018 | CNY | 7.5778 | 7.8933 | 7.5778 | 7.6311 | 7.6311 | +0.009 (+0.12%) | 10,539,909 |
26 Sep 2018 | CNY | 7.7156 | 7.7467 | 7.5556 | 7.6222 | 7.6222 | -0.129 (-1.66%) | 8,062,400 |
25 Sep 2018 | CNY | 7.4889 | 7.7733 | 7.4489 | 7.7511 | 7.7511 | +0.178 (+2.35%) | 10,978,501 |
21 Sep 2018 | CNY | 7.5556 | 7.6622 | 7.4667 | 7.5733 | 7.5733 | +0.013 (+0.18%) | 8,250,527 |
20 Sep 2018 | CNY | 7.7111 | 7.7511 | 7.4933 | 7.56 | 7.56 | -0.218 (-2.80%) | 11,362,878 |
19 Sep 2018 | CNY | 7.5956 | 7.9911 | 7.4667 | 7.7778 | 7.7778 | +0.089 (+1.16%) | 18,477,920 |
18 Sep 2018 | CNY | 7.3822 | 7.7156 | 7.3822 | 7.6889 | 7.6889 | +0.124 (+1.65%) | 11,719,860 |
17 Sep 2018 | CNY | 7.4178 | 7.6356 | 7.2667 | 7.5644 | 7.5644 | +0.075 (+1.01%) | 11,636,763 |
14 Sep 2018 | CNY | 7.7778 | 7.8711 | 7.3556 | 7.4889 | 7.4889 | -0.409 (-5.18%) | 16,598,713 |
13 Sep 2018 | CNY | 7.7556 | 7.9467 | 7.5556 | 7.8978 | 7.8978 | +0.258 (+3.37%) | 20,830,095 |
12 Sep 2018 | CNY | 7.5333 | 7.9556 | 7.4756 | 7.64 | 7.64 | -0.027 (-0.35%) | 17,727,016 |
11 Sep 2018 | CNY | 7.44 | 7.7333 | 7.2933 | 7.6667 | 7.6667 | +0.262 (+3.54%) | 19,681,861 |
10 Sep 2018 | CNY | 7.76 | 7.8578 | 7.3644 | 7.4044 | 7.4044 | -0.76 (-9.31%) | 29,570,150 |
7 Sep 2018 | CNY | 8 | 8.3911 | 7.9022 | 8.1644 | 8.1644 | +0.538 (+7.05%) | 46,283,260 |
6 Sep 2018 | CNY | 7.6267 | 7.6267 | 7.6267 | 7.6267 | 7.6267 | +0.693 (+10.00%) | 7,250,062 |
5 Sep 2018 | CNY | 7.1467 | 7.1778 | 6.8889 | 6.9333 | 6.9333 | -0.262 (-3.65%) | 9,383,467 |