Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jan 2019 | CNY | 6.79 | 6.94 | 6.76 | 6.87 | 6.87 | +0.12 (+1.78%) | 13,752,580 |
17 Jan 2019 | CNY | 6.89 | 6.92 | 6.75 | 6.75 | 6.75 | -0.13 (-1.89%) | 13,001,075 |
16 Jan 2019 | CNY | 6.96 | 6.99 | 6.84 | 6.88 | 6.88 | -0.12 (-1.71%) | 13,738,587 |
15 Jan 2019 | CNY | 6.92 | 7.04 | 6.89 | 7 | 7 | +0.08 (+1.16%) | 15,272,097 |
14 Jan 2019 | CNY | 7 | 7.04 | 6.9 | 6.92 | 6.92 | -0.05 (-0.72%) | 11,584,905 |
11 Jan 2019 | CNY | 6.85 | 7.05 | 6.84 | 6.97 | 6.97 | +0.1 (+1.46%) | 17,380,177 |
10 Jan 2019 | CNY | 7.01 | 7.09 | 6.86 | 6.87 | 6.87 | -0.19 (-2.69%) | 21,822,625 |
9 Jan 2019 | CNY | 6.94 | 7.21 | 6.94 | 7.06 | 7.06 | +0.05 (+0.71%) | 34,179,693 |
8 Jan 2019 | CNY | 6.88 | 7.25 | 6.81 | 7.01 | 7.01 | +0.07 (+1.01%) | 28,844,003 |
7 Jan 2019 | CNY | 6.48 | 6.98 | 6.46 | 6.94 | 6.94 | +0.2 (+2.97%) | 23,781,117 |
4 Jan 2019 | CNY | 6.48 | 6.77 | 6.46 | 6.74 | 6.74 | +0.14 (+2.12%) | 19,119,724 |
3 Jan 2019 | CNY | 6.66 | 6.68 | 6.57 | 6.6 | 6.6 | -0.02 (-0.30%) | 9,759,321 |
2 Jan 2019 | CNY | 6.49 | 6.7 | 6.48 | 6.62 | 6.62 | +0.14 (+2.16%) | 12,429,122 |
28 Dec 2018 | CNY | 6.48 | 6.54 | 6.41 | 6.48 | 6.48 | +0.06 (+0.93%) | 6,413,904 |
27 Dec 2018 | CNY | 6.7 | 6.75 | 6.42 | 6.42 | 6.42 | -0.18 (-2.73%) | 10,707,947 |
26 Dec 2018 | CNY | 6.68 | 6.7 | 6.56 | 6.6 | 6.6 | -0.07 (-1.05%) | 8,073,917 |
25 Dec 2018 | CNY | 6.76 | 6.76 | 6.52 | 6.67 | 6.67 | -0.15 (-2.20%) | 14,134,746 |
24 Dec 2018 | CNY | 6.8 | 6.85 | 6.75 | 6.82 | 6.82 | +0.03 (+0.44%) | 6,688,349 |
21 Dec 2018 | CNY | 6.83 | 6.87 | 6.71 | 6.79 | 6.79 | -0.09 (-1.31%) | 12,122,062 |
20 Dec 2018 | CNY | 6.94 | 6.96 | 6.78 | 6.88 | 6.88 | -0.06 (-0.86%) | 13,054,881 |
19 Dec 2018 | CNY | 7.07 | 7.11 | 6.91 | 6.94 | 6.94 | -0.14 (-1.98%) | 14,878,687 |
18 Dec 2018 | CNY | 7.16 | 7.22 | 7.02 | 7.08 | 7.08 | -0.15 (-2.07%) | 18,610,126 |
17 Dec 2018 | CNY | 7.12 | 7.3 | 7.1 | 7.23 | 7.23 | +0.13 (+1.83%) | 27,416,640 |
14 Dec 2018 | CNY | 7.24 | 7.31 | 7.07 | 7.1 | 7.1 | -0.2 (-2.74%) | 33,125,378 |
13 Dec 2018 | CNY | 6.99 | 7.38 | 6.86 | 7.3 | 7.3 | +0.32 (+4.58%) | 52,806,376 |
12 Dec 2018 | CNY | 6.91 | 7.02 | 6.9 | 6.98 | 6.98 | +0.09 (+1.31%) | 11,390,683 |
11 Dec 2018 | CNY | 6.86 | 6.93 | 6.85 | 6.89 | 6.89 | +0.02 (+0.29%) | 7,371,261 |
10 Dec 2018 | CNY | 6.99 | 7.02 | 6.81 | 6.87 | 6.87 | -0.17 (-2.41%) | 12,060,850 |
7 Dec 2018 | CNY | 7 | 7.08 | 6.96 | 7.04 | 7.04 | +0.04 (+0.57%) | 11,153,972 |
6 Dec 2018 | CNY | 7.03 | 7.11 | 6.96 | 7 | 7 | 0.0 (0.0%) | 14,061,005 |