Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Apr 2018 | CNY | 6.3882 | 6.3882 | 6.268 | 6.2921 | 6.2921 | -0.132 (-2.06%) | 6,068,608 |
25 Apr 2018 | CNY | 6.3341 | 6.4363 | 6.2861 | 6.4243 | 6.4243 | +0.078 (+1.23%) | 7,020,961 |
24 Apr 2018 | CNY | 6.2921 | 6.4303 | 6.262 | 6.3462 | 6.3462 | +0.072 (+1.15%) | 7,619,214 |
23 Apr 2018 | CNY | 6.2079 | 6.2921 | 6.1298 | 6.274 | 6.274 | +0.042 (+0.67%) | 8,651,452 |
20 Apr 2018 | CNY | 6.4063 | 6.4543 | 6.22 | 6.232 | 6.232 | -0.204 (-3.17%) | 14,191,978 |
19 Apr 2018 | CNY | 6.5325 | 6.5505 | 6.4002 | 6.4363 | 6.4363 | -0.102 (-1.56%) | 10,482,363 |
18 Apr 2018 | CNY | 6.5084 | 6.5625 | 6.3281 | 6.5385 | 6.5385 | +0.078 (+1.21%) | 13,900,047 |
17 Apr 2018 | CNY | 6.6767 | 6.7308 | 6.4363 | 6.4603 | 6.4603 | -0.012 (-0.19%) | 18,996,345 |
16 Apr 2018 | CNY | 6.4964 | 6.4964 | 6.3822 | 6.4724 | 6.4724 | -0.036 (-0.55%) | 9,412,803 |
13 Apr 2018 | CNY | 6.3642 | 6.5144 | 6.3221 | 6.5084 | 6.5084 | +0.156 (+2.46%) | 17,177,550 |
12 Apr 2018 | CNY | 6.2019 | 6.3582 | 6.1959 | 6.3522 | 6.3522 | +0.12 (+1.93%) | 10,900,306 |
11 Apr 2018 | CNY | 6.25 | 6.3161 | 6.2019 | 6.232 | 6.232 | +0.012 (+0.19%) | 10,232,902 |
10 Apr 2018 | CNY | 6.256 | 6.268 | 6.1719 | 6.22 | 6.22 | -0.018 (-0.29%) | 7,257,835 |
9 Apr 2018 | CNY | 6.3221 | 6.3221 | 6.2139 | 6.238 | 6.238 | -0.096 (-1.52%) | 5,673,233 |
4 Apr 2018 | CNY | 6.3341 | 6.3882 | 6.268 | 6.3341 | 6.3341 | 0.0 (0.0%) | 9,211,953 |
3 Apr 2018 | CNY | 6.226 | 6.4303 | 6.1839 | 6.3341 | 6.3341 | +0.06 (+0.96%) | 13,533,906 |
2 Apr 2018 | CNY | 6.0998 | 6.2921 | 6.0877 | 6.274 | 6.274 | +0.18 (+2.96%) | 14,650,521 |
30 Mar 2018 | CNY | 6.0757 | 6.0998 | 6.0337 | 6.0938 | 6.0938 | +0.042 (+0.70%) | 6,353,609 |
29 Mar 2018 | CNY | 6.0337 | 6.0757 | 5.9916 | 6.0517 | 6.0517 | +0.03 (+0.50%) | 6,488,661 |
28 Mar 2018 | CNY | 6.0697 | 6.1058 | 5.9796 | 6.0216 | 6.0216 | -0.09 (-1.48%) | 5,383,530 |
27 Mar 2018 | CNY | 6.0517 | 6.1298 | 6.0337 | 6.1118 | 6.1118 | +0.108 (+1.80%) | 7,465,910 |
26 Mar 2018 | CNY | 5.8894 | 6.0216 | 5.7993 | 6.0036 | 6.0036 | +0.06 (+1.01%) | 7,065,502 |
23 Mar 2018 | CNY | 6.0096 | 6.0877 | 5.8173 | 5.9435 | 5.9435 | -0.198 (-3.23%) | 11,875,142 |
22 Mar 2018 | CNY | 6.1058 | 6.1839 | 6.0337 | 6.1418 | 6.1418 | +0.054 (+0.89%) | 7,605,145 |
21 Mar 2018 | CNY | 6.1418 | 6.2079 | 6.0697 | 6.0877 | 6.0877 | -0.054 (-0.88%) | 7,060,719 |
20 Mar 2018 | CNY | 6.2079 | 6.244 | 6.1058 | 6.1418 | 6.1418 | -0.096 (-1.54%) | 7,542,472 |
19 Mar 2018 | CNY | 6.238 | 6.274 | 6.2079 | 6.238 | 6.238 | -0.024 (-0.38%) | 3,973,299 |
16 Mar 2018 | CNY | 6.3221 | 6.3582 | 6.244 | 6.262 | 6.262 | -0.06 (-0.95%) | 5,406,114 |
15 Mar 2018 | CNY | 6.256 | 6.3702 | 6.226 | 6.3221 | 6.3221 | +0.036 (+0.57%) | 8,893,584 |
14 Mar 2018 | CNY | 6.2921 | 6.3401 | 6.1899 | 6.2861 | 6.2861 | -0.024 (-0.38%) | 9,124,728 |