Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Apr 2018 | CNY | 6.1315 | 6.2989 | 6.0387 | 6.2424 | 6.2424 | +0.102 (+1.66%) | 27,231,793 |
24 Apr 2018 | CNY | 5.8803 | 6.1507 | 5.8178 | 6.1406 | 6.1406 | +0.232 (+3.93%) | 26,008,852 |
23 Apr 2018 | CNY | 5.8471 | 5.9862 | 5.7492 | 5.9086 | 5.9086 | +0.216 (+3.79%) | 22,889,811 |
20 Apr 2018 | CNY | 6.2031 | 6.2213 | 5.6917 | 5.6927 | 5.6927 | -0.631 (-9.98%) | 33,501,540 |
19 Apr 2018 | CNY | 6.5269 | 6.7074 | 6.305 | 6.3241 | 6.3241 | -0.262 (-3.98%) | 28,489,028 |
18 Apr 2018 | CNY | 6.4553 | 6.6762 | 6.189 | 6.5864 | 6.5864 | -0.262 (-3.83%) | 35,377,831 |
17 Apr 2018 | CNY | 7.6152 | 7.6162 | 6.771 | 6.8486 | 6.8486 | -0.508 (-6.91%) | 34,894,870 |
16 Apr 2018 | CNY | 7.1109 | 7.357 | 7.0725 | 7.357 | 7.357 | +0.164 (+2.29%) | 24,284,351 |
13 Apr 2018 | CNY | 7.1845 | 7.4135 | 7.122 | 7.1926 | 7.1926 | +0.107 (+1.51%) | 27,549,619 |
12 Apr 2018 | CNY | 7.2813 | 7.4578 | 7.0806 | 7.0857 | 7.0857 | -0.319 (-4.30%) | 33,866,598 |
11 Apr 2018 | CNY | 7.0816 | 7.5113 | 6.9606 | 7.4044 | 7.4044 | -0.058 (-0.77%) | 44,733,574 |
10 Apr 2018 | CNY | 7.945 | 7.948 | 7.2763 | 7.4619 | 7.4619 | -0.622 (-7.70%) | 69,235,973 |
9 Apr 2018 | CNY | 7.6253 | 8.3212 | 7.6172 | 8.0842 | 8.0842 | +0.519 (+6.87%) | 63,078,040 |
4 Apr 2018 | CNY | 7.4639 | 7.8381 | 7.4326 | 7.5648 | 7.5648 | +0.241 (+3.29%) | 44,988,126 |
3 Apr 2018 | CNY | 7.3681 | 7.4921 | 7.2279 | 7.3237 | 7.3237 | -0.269 (-3.55%) | 32,425,570 |
2 Apr 2018 | CNY | 7.8673 | 7.9581 | 7.5022 | 7.593 | 7.593 | -0.224 (-2.86%) | 46,026,134 |
30 Mar 2018 | CNY | 7.5668 | 7.9057 | 7.3055 | 7.8169 | 7.8169 | +0.299 (+3.98%) | 46,273,935 |
29 Mar 2018 | CNY | 7.4639 | 7.8431 | 7.363 | 7.5174 | 7.5174 | +0.043 (+0.58%) | 40,733,104 |
28 Mar 2018 | CNY | 7.4639 | 7.8663 | 7.3731 | 7.474 | 7.474 | -0.182 (-2.38%) | 53,134,134 |
27 Mar 2018 | CNY | 7.8673 | 8.4604 | 7.6303 | 7.6565 | 7.6565 | -0.188 (-2.39%) | 81,175,091 |
26 Mar 2018 | CNY | 6.9031 | 7.8441 | 6.8517 | 7.8441 | 7.8441 | +0.713 (+10%) | 61,145,227 |
23 Mar 2018 | CNY | 6.6066 | 7.4155 | 6.5057 | 7.131 | 7.131 | +0.191 (+2.75%) | 73,877,845 |
22 Mar 2018 | CNY | 6.4553 | 6.9404 | 6.4553 | 6.9404 | 6.9404 | +0.415 (+6.37%) | 47,009,197 |
21 Mar 2018 | CNY | 6.9495 | 7.1099 | 6.5249 | 6.5249 | 6.5249 | -0.384 (-5.56%) | 51,603,490 |
20 Mar 2018 | CNY | 6.3645 | 6.9102 | 6.309 | 6.9091 | 6.9091 | +0.305 (+4.61%) | 45,762,262 |
19 Mar 2018 | CNY | 6.4724 | 6.775 | 6.3584 | 6.6045 | 6.6045 | +0.213 (+3.33%) | 43,287,856 |
16 Mar 2018 | CNY | 6.3796 | 6.5057 | 6.3241 | 6.3917 | 6.3917 | +0.012 (+0.19%) | 34,342,708 |
15 Mar 2018 | CNY | 6.6368 | 6.6368 | 6.1557 | 6.3796 | 6.3796 | -0.46 (-6.73%) | 57,207,218 |
14 Mar 2018 | CNY | 6.9394 | 7.0594 | 6.8295 | 6.8396 | 6.8396 | -0.294 (-4.13%) | 45,813,411 |
13 Mar 2018 | CNY | 7.2117 | 7.4165 | 7.0251 | 7.1341 | 7.1341 | -0.183 (-2.51%) | 57,508,516 |