Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jan 2018 | CNY | 8.9763 | 9.0535 | 8.6406 | 8.6406 | 8.6406 | -0.959 (-9.99%) | 17,157,853 |
19 Jan 2018 | CNY | 9.1664 | 10.3604 | 9.0654 | 9.6 | 9.6 | +0.181 (+1.92%) | 72,647,542 |
18 Jan 2018 | CNY | 9.2703 | 9.6475 | 9.0624 | 9.4188 | 9.4188 | +0.145 (+1.57%) | 50,860,518 |
17 Jan 2018 | CNY | 9.8347 | 10.2327 | 9.2733 | 9.2733 | 9.2733 | -1.031 (-10.00%) | 57,053,519 |
16 Jan 2018 | CNY | 10.304 | 10.304 | 9.8347 | 10.304 | 10.304 | +0.936 (+9.99%) | 53,418,063 |
15 Jan 2018 | CNY | 8.9525 | 9.3683 | 8.9525 | 9.3683 | 9.3683 | +0.852 (+10.01%) | 13,526,774 |
12 Jan 2018 | CNY | 8.0198 | 8.5159 | 8.0198 | 8.5159 | 8.5159 | +0.775 (+10.02%) | 28,741,121 |
11 Jan 2018 | CNY | 7.6634 | 7.7406 | 7.3901 | 7.7406 | 7.7406 | +0.704 (+10.00%) | 29,362,244 |
10 Jan 2018 | CNY | 6.5347 | 7.0366 | 6.4782 | 7.0366 | 7.0366 | +0.639 (+9.98%) | 10,823,244 |
9 Jan 2018 | CNY | 6.4248 | 6.4753 | 6.3594 | 6.398 | 6.398 | -0.045 (-0.69%) | 4,268,872 |
8 Jan 2018 | CNY | 6.4218 | 6.502 | 6.306 | 6.4426 | 6.4426 | +0.045 (+0.70%) | 5,264,650 |
5 Jan 2018 | CNY | 6.3238 | 6.6535 | 6.2941 | 6.398 | 6.398 | +0.142 (+2.28%) | 7,312,725 |
4 Jan 2018 | CNY | 6.3594 | 6.3772 | 6.2555 | 6.2555 | 6.2555 | -0.098 (-1.54%) | 2,863,008 |
3 Jan 2018 | CNY | 6.3654 | 6.3891 | 6.3119 | 6.3535 | 6.3535 | +0.003 (+0.05%) | 3,482,676 |
2 Jan 2018 | CNY | 6.3446 | 6.4456 | 6.2614 | 6.3505 | 6.3505 | +0.036 (+0.56%) | 3,254,144 |
29 Dec 2017 | CNY | 6.2555 | 6.3416 | 6.2109 | 6.3149 | 6.3149 | +0.083 (+1.34%) | 3,462,813 |
28 Dec 2017 | CNY | 6.1515 | 6.3891 | 6.104 | 6.2317 | 6.2317 | +0.053 (+0.87%) | 4,540,653 |
27 Dec 2017 | CNY | 6.1812 | 6.2763 | 6.1782 | 6.1782 | 6.1782 | -0.045 (-0.72%) | 4,237,610 |
26 Dec 2017 | CNY | 6.0475 | 6.2822 | 6.003 | 6.2228 | 6.2228 | +0.175 (+2.90%) | 5,476,905 |
25 Dec 2017 | CNY | 6.1188 | 6.1664 | 5.9139 | 6.0475 | 6.0475 | -0.14 (-2.26%) | 4,169,317 |
22 Dec 2017 | CNY | 6.2228 | 6.2911 | 6.1723 | 6.1871 | 6.1871 | -0.095 (-1.51%) | 3,726,914 |
21 Dec 2017 | CNY | 6.1812 | 6.3357 | 6.1693 | 6.2822 | 6.2822 | +0.003 (+0.05%) | 3,742,125 |
20 Dec 2017 | CNY | 6.3654 | 6.4218 | 6.2406 | 6.2792 | 6.2792 | -0.089 (-1.40%) | 3,605,869 |
19 Dec 2017 | CNY | 6.2376 | 6.4693 | 6.2317 | 6.3683 | 6.3683 | +0.16 (+2.58%) | 5,129,418 |
18 Dec 2017 | CNY | 6.3535 | 6.3862 | 6.1515 | 6.2079 | 6.2079 | -0.14 (-2.20%) | 3,134,897 |
15 Dec 2017 | CNY | 6.3089 | 6.3772 | 6.2376 | 6.3475 | 6.3475 | +0.044 (+0.71%) | 3,217,087 |
14 Dec 2017 | CNY | 6.3238 | 6.3505 | 6.2168 | 6.303 | 6.303 | -0.015 (-0.23%) | 3,160,012 |
13 Dec 2017 | CNY | 6.1485 | 6.3862 | 6.1485 | 6.3178 | 6.3178 | +0.137 (+2.21%) | 3,409,081 |
12 Dec 2017 | CNY | 6.3862 | 6.4366 | 6.1664 | 6.1812 | 6.1812 | -0.267 (-4.15%) | 4,790,715 |
11 Dec 2017 | CNY | 6.3713 | 6.6119 | 6.3713 | 6.4485 | 6.4485 | +0.148 (+2.36%) | 6,134,070 |