Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jan 2018 | CNY | 6.68 | 6.83 | 6.68 | 6.78 | 6.78 | +0.02 (+0.30%) | 1,397,600 |
19 Jan 2018 | CNY | 6.79 | 6.82 | 6.75 | 6.76 | 6.76 | -0.03 (-0.44%) | 1,868,501 |
18 Jan 2018 | CNY | 6.81 | 6.86 | 6.76 | 6.79 | 6.79 | -0.02 (-0.29%) | 1,403,301 |
17 Jan 2018 | CNY | 6.77 | 6.85 | 6.65 | 6.81 | 6.81 | +0.04 (+0.59%) | 2,132,501 |
16 Jan 2018 | CNY | 6.75 | 6.81 | 6.61 | 6.77 | 6.77 | 0.0 (0.0%) | 1,718,400 |
15 Jan 2018 | CNY | 6.85 | 6.88 | 6.75 | 6.77 | 6.77 | -0.04 (-0.59%) | 2,801,001 |
12 Jan 2018 | CNY | 6.84 | 6.85 | 6.78 | 6.81 | 6.81 | -0.03 (-0.44%) | 1,972,448 |
11 Jan 2018 | CNY | 6.83 | 6.88 | 6.77 | 6.84 | 6.84 | 0.0 (0.0%) | 2,646,902 |
10 Jan 2018 | CNY | 6.93 | 6.95 | 6.75 | 6.84 | 6.84 | -0.09 (-1.30%) | 4,416,600 |
9 Jan 2018 | CNY | 7.06 | 7.07 | 6.92 | 6.93 | 6.93 | -0.13 (-1.84%) | 3,983,301 |
8 Jan 2018 | CNY | 7.18 | 7.22 | 7.02 | 7.06 | 7.06 | -0.11 (-1.53%) | 3,060,805 |
5 Jan 2018 | CNY | 7.24 | 7.24 | 7.15 | 7.17 | 7.17 | -0.07 (-0.97%) | 3,067,964 |
4 Jan 2018 | CNY | 7.14 | 7.25 | 7.1 | 7.24 | 7.24 | +0.09 (+1.26%) | 4,599,055 |
3 Jan 2018 | CNY | 7.1 | 7.16 | 7.07 | 7.15 | 7.15 | +0.01 (+0.14%) | 3,453,670 |
2 Jan 2018 | CNY | 7.09 | 7.15 | 6.99 | 7.14 | 7.14 | +0.09 (+1.28%) | 3,325,906 |
29 Dec 2017 | CNY | 7.04 | 7.08 | 6.99 | 7.05 | 7.05 | +0.02 (+0.28%) | 2,360,136 |
28 Dec 2017 | CNY | 7.11 | 7.11 | 7.02 | 7.03 | 7.03 | -0.1 (-1.40%) | 3,594,036 |
27 Dec 2017 | CNY | 7.18 | 7.26 | 7.09 | 7.13 | 7.13 | -0.07 (-0.97%) | 4,258,068 |
26 Dec 2017 | CNY | 7.1 | 7.23 | 7.06 | 7.2 | 7.2 | +0.09 (+1.27%) | 4,961,535 |
25 Dec 2017 | CNY | 7.21 | 7.31 | 7.02 | 7.11 | 7.11 | -0.22 (-3.00%) | 6,532,637 |
22 Dec 2017 | CNY | 7.35 | 7.4 | 7.17 | 7.33 | 7.33 | -0.08 (-1.08%) | 8,992,250 |
21 Dec 2017 | CNY | 7.41 | 7.52 | 7.31 | 7.41 | 7.41 | -0.14 (-1.85%) | 9,573,435 |
20 Dec 2017 | CNY | 7.4 | 7.6 | 7.3 | 7.55 | 7.55 | -0.18 (-2.33%) | 13,686,969 |
19 Dec 2017 | CNY | 7.81 | 8.06 | 7.57 | 7.73 | 7.73 | +0.86 (+12.52%) | 26,135,075 |
15 Dec 2017 | CNY | 6.79 | 6.93 | 6.79 | 6.87 | 6.87 | +0.03 (+0.44%) | 1,299,100 |
14 Dec 2017 | CNY | 6.77 | 6.86 | 6.76 | 6.84 | 6.84 | +0.04 (+0.59%) | 872,500 |
13 Dec 2017 | CNY | 6.73 | 6.8 | 6.73 | 6.8 | 6.8 | +0.02 (+0.29%) | 540,600 |
12 Dec 2017 | CNY | 6.72 | 6.81 | 6.72 | 6.78 | 6.78 | +0.03 (+0.44%) | 971,512 |
11 Dec 2017 | CNY | 6.7 | 6.77 | 6.69 | 6.75 | 6.75 | +0.05 (+0.75%) | 772,788 |
8 Dec 2017 | CNY | 6.63 | 6.73 | 6.63 | 6.7 | 6.7 | +0.05 (+0.75%) | 669,401 |