Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Dec 2018 | CNY | 7.6172 | 7.8281 | 7.6172 | 7.7188 | 7.7188 | -0.023 (-0.30%) | 14,226,805 |
4 Dec 2018 | CNY | 7.7578 | 7.7656 | 7.6563 | 7.7422 | 7.7422 | -0.047 (-0.60%) | 15,348,798 |
3 Dec 2018 | CNY | 7.6953 | 7.8516 | 7.6172 | 7.7891 | 7.7891 | +0.274 (+3.64%) | 25,000,535 |
30 Nov 2018 | CNY | 7.3906 | 7.5469 | 7.3281 | 7.5156 | 7.5156 | +0.125 (+1.69%) | 7,051,191 |
29 Nov 2018 | CNY | 7.5703 | 7.6094 | 7.3828 | 7.3906 | 7.3906 | -0.125 (-1.66%) | 9,281,377 |
28 Nov 2018 | CNY | 7.4063 | 7.5234 | 7.3359 | 7.5156 | 7.5156 | +0.172 (+2.34%) | 9,439,303 |
27 Nov 2018 | CNY | 7.3672 | 7.375 | 7.3125 | 7.3438 | 7.3438 | +0.016 (+0.21%) | 4,806,489 |
26 Nov 2018 | CNY | 7.3594 | 7.4453 | 7.2891 | 7.3281 | 7.3281 | -0.039 (-0.53%) | 6,442,635 |
23 Nov 2018 | CNY | 7.5156 | 7.5156 | 7.3047 | 7.3672 | 7.3672 | -0.133 (-1.77%) | 9,283,900 |
22 Nov 2018 | CNY | 7.6563 | 7.6719 | 7.4219 | 7.5 | 7.5 | -0.141 (-1.84%) | 12,895,258 |
21 Nov 2018 | CNY | 7.5 | 7.6797 | 7.4375 | 7.6406 | 7.6406 | +0.172 (+2.30%) | 14,115,669 |
20 Nov 2018 | CNY | 7.6797 | 7.6953 | 7.4531 | 7.4688 | 7.4688 | -0.266 (-3.43%) | 13,035,714 |
19 Nov 2018 | CNY | 7.7422 | 7.7813 | 7.6328 | 7.7344 | 7.7344 | -0.047 (-0.60%) | 13,752,180 |
16 Nov 2018 | CNY | 7.8203 | 7.8516 | 7.7188 | 7.7813 | 7.7813 | -0.039 (-0.50%) | 13,899,368 |
15 Nov 2018 | CNY | 7.7422 | 7.875 | 7.7344 | 7.8203 | 7.8203 | +0.055 (+0.70%) | 10,566,397 |
14 Nov 2018 | CNY | 7.8672 | 7.9297 | 7.75 | 7.7656 | 7.7656 | -0.117 (-1.49%) | 13,083,409 |
13 Nov 2018 | CNY | 7.6172 | 7.9922 | 7.5625 | 7.8828 | 7.8828 | +0.172 (+2.23%) | 22,226,798 |
12 Nov 2018 | CNY | 7.5703 | 7.7266 | 7.4609 | 7.7109 | 7.7109 | +0.141 (+1.86%) | 15,413,440 |
9 Nov 2018 | CNY | 7.5469 | 7.6875 | 7.5 | 7.5703 | 7.5703 | -0.047 (-0.62%) | 10,408,610 |
8 Nov 2018 | CNY | 7.7656 | 7.8906 | 7.5781 | 7.6172 | 7.6172 | -0.086 (-1.12%) | 18,942,676 |
7 Nov 2018 | CNY | 7.625 | 7.875 | 7.5938 | 7.7031 | 7.7031 | +0.047 (+0.61%) | 23,307,701 |
6 Nov 2018 | CNY | 7.5313 | 7.6797 | 7.4609 | 7.6563 | 7.6563 | +0.078 (+1.03%) | 15,276,225 |
5 Nov 2018 | CNY | 7.5859 | 7.6719 | 7.4297 | 7.5781 | 7.5781 | -0.117 (-1.52%) | 21,375,037 |
2 Nov 2018 | CNY | 7.4844 | 7.7813 | 7.3438 | 7.6953 | 7.6953 | +0.445 (+6.14%) | 35,403,618 |
1 Nov 2018 | CNY | 7.4219 | 7.4844 | 7.2109 | 7.25 | 7.25 | -0.07 (-0.96%) | 20,737,772 |
31 Oct 2018 | CNY | 7.1406 | 7.3828 | 7.125 | 7.3203 | 7.3203 | +0.195 (+2.74%) | 23,942,798 |
30 Oct 2018 | CNY | 6.8828 | 7.2578 | 6.8828 | 7.125 | 7.125 | +0.188 (+2.70%) | 28,871,461 |
29 Oct 2018 | CNY | 7.25 | 7.2578 | 6.75 | 6.9375 | 6.9375 | -0.453 (-6.13%) | 43,626,332 |
26 Oct 2018 | CNY | 7.75 | 7.7813 | 7.3125 | 7.3906 | 7.3906 | -0.297 (-3.86%) | 27,495,587 |
25 Oct 2018 | CNY | 7.5 | 7.7109 | 7.4453 | 7.6875 | 7.6875 | -0.07 (-0.91%) | 20,612,140 |