Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Apr 2019 | CNY | 8.6151 | 9.0714 | 8.3294 | 8.9564 | 8.9564 | +0.377 (+4.39%) | 17,141,811 |
18 Apr 2019 | CNY | 8.8691 | 9.3214 | 8.5714 | 8.5794 | 8.5794 | -0.016 (-0.18%) | 20,436,020 |
17 Apr 2019 | CNY | 8.1071 | 8.6548 | 8.0952 | 8.5952 | 8.5952 | +0.496 (+6.12%) | 15,720,813 |
16 Apr 2019 | CNY | 8.0476 | 8.1111 | 7.7818 | 8.0992 | 8.0992 | 0.0 (0.0%) | 9,057,565 |
15 Apr 2019 | CNY | 8.4921 | 8.6071 | 8.0952 | 8.0992 | 8.0992 | -0.302 (-3.59%) | 11,549,500 |
12 Apr 2019 | CNY | 8.3413 | 8.6468 | 8.1667 | 8.4008 | 8.4008 | +0.167 (+2.02%) | 16,557,181 |
11 Apr 2019 | CNY | 8.0079 | 8.7262 | 7.9206 | 8.2341 | 8.2341 | +0.147 (+1.82%) | 20,981,978 |
10 Apr 2019 | CNY | 7.8651 | 8.25 | 7.7698 | 8.0873 | 8.0873 | +0.254 (+3.24%) | 16,173,415 |
9 Apr 2019 | CNY | 7.7302 | 7.9206 | 7.6389 | 7.8333 | 7.8333 | +0.103 (+1.33%) | 6,908,577 |
8 Apr 2019 | CNY | 7.8056 | 7.8691 | 7.6151 | 7.7302 | 7.7302 | -0.048 (-0.61%) | 4,651,252 |
4 Apr 2019 | CNY | 7.8175 | 7.9087 | 7.7381 | 7.7778 | 7.7778 | -0.024 (-0.31%) | 4,958,856 |
3 Apr 2019 | CNY | 7.6587 | 7.8056 | 7.6429 | 7.8016 | 7.8016 | +0.068 (+0.87%) | 5,859,030 |
2 Apr 2019 | CNY | 7.8889 | 7.8968 | 7.7064 | 7.7341 | 7.7341 | -0.04 (-0.51%) | 7,283,304 |
1 Apr 2019 | CNY | 7.5595 | 7.7738 | 7.5556 | 7.7738 | 7.7738 | +0.218 (+2.89%) | 8,673,172 |
29 Mar 2019 | CNY | 7.4603 | 7.5595 | 7.2579 | 7.5556 | 7.5556 | +0.127 (+1.71%) | 5,005,917 |
28 Mar 2019 | CNY | 7.5 | 7.5397 | 7.3532 | 7.4286 | 7.4286 | -0.048 (-0.64%) | 3,568,572 |
27 Mar 2019 | CNY | 7.4127 | 7.5 | 7.3135 | 7.4762 | 7.4762 | +0.075 (+1.02%) | 3,411,916 |
26 Mar 2019 | CNY | 7.5 | 7.6032 | 7.3294 | 7.4008 | 7.4008 | -0.099 (-1.32%) | 4,146,657 |
25 Mar 2019 | CNY | 7.5 | 7.5714 | 7.4603 | 7.5 | 7.5 | -0.107 (-1.41%) | 3,608,420 |
22 Mar 2019 | CNY | 7.5992 | 7.6349 | 7.4524 | 7.6071 | 7.6071 | +0.016 (+0.21%) | 4,369,813 |
21 Mar 2019 | CNY | 7.5794 | 7.6508 | 7.5357 | 7.5913 | 7.5913 | -0.02 (-0.26%) | 5,161,484 |
20 Mar 2019 | CNY | 7.6151 | 7.6905 | 7.4444 | 7.6111 | 7.6111 | -0.04 (-0.52%) | 4,695,768 |
19 Mar 2019 | CNY | 7.6071 | 7.6587 | 7.5079 | 7.6508 | 7.6508 | 0.0 (0.0%) | 6,514,169 |
18 Mar 2019 | CNY | 7.5794 | 7.6548 | 7.4286 | 7.6508 | 7.6508 | -0.048 (-0.62%) | 8,073,160 |
15 Mar 2019 | CNY | 7.5992 | 7.8254 | 7.4643 | 7.6984 | 7.6984 | +0.282 (+3.80%) | 14,474,209 |
14 Mar 2019 | CNY | 7.4643 | 7.5714 | 7.1746 | 7.4167 | 7.4167 | -0.103 (-1.37%) | 5,547,024 |
13 Mar 2019 | CNY | 7.7183 | 7.8056 | 7.4484 | 7.5198 | 7.5198 | -0.195 (-2.52%) | 7,156,144 |
12 Mar 2019 | CNY | 7.6944 | 7.7698 | 7.5 | 7.7143 | 7.7143 | +0.095 (+1.25%) | 9,754,111 |
11 Mar 2019 | CNY | 7.381 | 7.631 | 7.381 | 7.6191 | 7.6191 | +0.238 (+3.23%) | 6,482,145 |
8 Mar 2019 | CNY | 7.5595 | 7.8413 | 7.381 | 7.381 | 7.381 | -0.321 (-4.17%) | 13,589,946 |