Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jan 2018 | CNY | 6.7 | 6.78 | 6.37 | 6.44 | 6.44 | -0.27 (-4.02%) | 10,131,312 |
12 Jan 2018 | CNY | 6.57 | 6.95 | 6.54 | 6.71 | 6.71 | +0.12 (+1.82%) | 17,130,757 |
11 Jan 2018 | CNY | 6.48 | 6.64 | 6.42 | 6.59 | 6.59 | +0.1 (+1.54%) | 7,335,199 |
10 Jan 2018 | CNY | 6.63 | 6.65 | 6.45 | 6.49 | 6.49 | -0.12 (-1.82%) | 5,464,100 |
9 Jan 2018 | CNY | 6.56 | 6.71 | 6.5 | 6.61 | 6.61 | +0.01 (+0.15%) | 6,399,000 |
8 Jan 2018 | CNY | 6.59 | 6.68 | 6.53 | 6.6 | 6.6 | +0.05 (+0.76%) | 8,928,483 |
5 Jan 2018 | CNY | 6.48 | 6.65 | 6.4 | 6.55 | 6.55 | +0.15 (+2.34%) | 10,207,599 |
4 Jan 2018 | CNY | 6.52 | 6.52 | 6.38 | 6.4 | 6.4 | -0.07 (-1.08%) | 3,588,501 |
3 Jan 2018 | CNY | 6.5 | 6.53 | 6.4 | 6.47 | 6.47 | -0.01 (-0.15%) | 3,728,052 |
2 Jan 2018 | CNY | 6.45 | 6.56 | 6.32 | 6.48 | 6.48 | +0.07 (+1.09%) | 4,381,401 |
29 Dec 2017 | CNY | 6.22 | 6.46 | 6.15 | 6.41 | 6.41 | +0.23 (+3.72%) | 5,268,150 |
28 Dec 2017 | CNY | 6.28 | 6.28 | 6.17 | 6.18 | 6.18 | -0.06 (-0.96%) | 3,933,486 |
27 Dec 2017 | CNY | 6.09 | 6.33 | 6.05 | 6.24 | 6.24 | +0.14 (+2.30%) | 5,514,093 |
26 Dec 2017 | CNY | 6.01 | 6.12 | 6 | 6.1 | 6.1 | +0.04 (+0.66%) | 4,741,694 |
25 Dec 2017 | CNY | 6.35 | 6.36 | 6 | 6.06 | 6.06 | -0.26 (-4.11%) | 9,209,657 |
22 Dec 2017 | CNY | 6.31 | 6.36 | 6.27 | 6.32 | 6.32 | +0.02 (+0.32%) | 3,500,251 |
21 Dec 2017 | CNY | 6.38 | 6.42 | 6.28 | 6.3 | 6.3 | -0.08 (-1.25%) | 4,783,501 |
20 Dec 2017 | CNY | 6.42 | 6.47 | 6.3 | 6.38 | 6.38 | -0.05 (-0.78%) | 7,186,152 |
19 Dec 2017 | CNY | 6.55 | 6.58 | 6.41 | 6.43 | 6.43 | -0.11 (-1.68%) | 4,635,040 |
18 Dec 2017 | CNY | 6.5 | 6.61 | 6.42 | 6.54 | 6.54 | 0.0 (0.0%) | 4,814,113 |
15 Dec 2017 | CNY | 6.61 | 6.61 | 6.38 | 6.54 | 6.54 | -0.09 (-1.36%) | 10,853,050 |
14 Dec 2017 | CNY | 6.77 | 6.83 | 6.54 | 6.63 | 6.63 | -0.14 (-2.07%) | 12,657,270 |
13 Dec 2017 | CNY | 6.65 | 6.78 | 6.65 | 6.77 | 6.77 | +0.08 (+1.20%) | 5,379,220 |
12 Dec 2017 | CNY | 6.76 | 6.78 | 6.65 | 6.69 | 6.69 | -0.05 (-0.74%) | 5,021,286 |
11 Dec 2017 | CNY | 6.72 | 6.78 | 6.62 | 6.74 | 6.74 | +0.06 (+0.90%) | 7,392,794 |
8 Dec 2017 | CNY | 6.59 | 6.72 | 6.54 | 6.68 | 6.68 | +0.07 (+1.06%) | 5,003,214 |
7 Dec 2017 | CNY | 6.69 | 6.77 | 6.53 | 6.61 | 6.61 | -0.03 (-0.45%) | 7,365,825 |
6 Dec 2017 | CNY | 6.59 | 6.7 | 6.57 | 6.64 | 6.64 | -0.01 (-0.15%) | 4,791,370 |
5 Dec 2017 | CNY | 6.57 | 6.79 | 6.53 | 6.65 | 6.65 | 0.0 (0.0%) | 9,117,043 |
4 Dec 2017 | CNY | 6.88 | 6.88 | 6.58 | 6.65 | 6.65 | -0.07 (-1.04%) | 6,595,829 |