Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Apr 2018 | CNY | 4.7308 | 4.7692 | 4.6846 | 4.7462 | 4.7462 | +0.038 (+0.82%) | 12,187,221 |
18 Apr 2018 | CNY | 4.6615 | 4.7231 | 4.5846 | 4.7077 | 4.7077 | +0.061 (+1.32%) | 15,038,791 |
17 Apr 2018 | CNY | 4.7462 | 4.8077 | 4.6308 | 4.6462 | 4.6462 | -0.123 (-2.58%) | 15,769,663 |
16 Apr 2018 | CNY | 4.8769 | 4.8769 | 4.7231 | 4.7692 | 4.7692 | -0.108 (-2.21%) | 19,890,026 |
13 Apr 2018 | CNY | 4.9231 | 4.9615 | 4.8539 | 4.8769 | 4.8769 | -0.054 (-1.09%) | 18,276,274 |
12 Apr 2018 | CNY | 4.9615 | 5.0385 | 4.8923 | 4.9308 | 4.9308 | -0.046 (-0.93%) | 25,247,612 |
11 Apr 2018 | CNY | 4.7615 | 5.0539 | 4.7615 | 4.9769 | 4.9769 | +0.223 (+4.69%) | 49,260,474 |
10 Apr 2018 | CNY | 4.7385 | 4.8077 | 4.7077 | 4.7539 | 4.7539 | +0.146 (+3.17%) | 27,537,036 |
9 Apr 2018 | CNY | 4.5923 | 4.6154 | 4.5385 | 4.6077 | 4.6077 | 0.0 (0.0%) | 9,566,412 |
4 Apr 2018 | CNY | 4.6231 | 4.6308 | 4.5846 | 4.6077 | 4.6077 | +0.008 (+0.17%) | 14,662,754 |
3 Apr 2018 | CNY | 4.5615 | 4.7154 | 4.5077 | 4.6 | 4.6 | -0.008 (-0.17%) | 19,230,572 |
2 Apr 2018 | CNY | 4.6308 | 4.6462 | 4.5923 | 4.6077 | 4.6077 | 0.0 (0.0%) | 13,835,101 |
30 Mar 2018 | CNY | 4.6308 | 4.6539 | 4.6 | 4.6077 | 4.6077 | +0.008 (+0.17%) | 9,771,450 |
29 Mar 2018 | CNY | 4.5923 | 4.6462 | 4.5539 | 4.6 | 4.6 | +0.046 (+1.01%) | 13,110,674 |
28 Mar 2018 | CNY | 4.5 | 4.6077 | 4.4615 | 4.5539 | 4.5539 | -0.015 (-0.33%) | 11,155,478 |
27 Mar 2018 | CNY | 4.5615 | 4.6231 | 4.5308 | 4.5692 | 4.5692 | +0.061 (+1.36%) | 13,360,844 |
26 Mar 2018 | CNY | 4.3308 | 4.5231 | 4.3 | 4.5077 | 4.5077 | +0.115 (+2.63%) | 15,319,886 |
23 Mar 2018 | CNY | 4.5923 | 4.6846 | 4.2692 | 4.3923 | 4.3923 | -0.354 (-7.46%) | 30,139,209 |
22 Mar 2018 | CNY | 4.7692 | 4.8231 | 4.7 | 4.7462 | 4.7462 | -0.023 (-0.48%) | 14,828,700 |
21 Mar 2018 | CNY | 4.8308 | 4.8923 | 4.7539 | 4.7692 | 4.7692 | -0.031 (-0.64%) | 21,857,486 |
20 Mar 2018 | CNY | 4.7539 | 4.8385 | 4.7077 | 4.8 | 4.8 | 0.0 (0.0%) | 18,695,397 |
19 Mar 2018 | CNY | 4.7154 | 4.8154 | 4.6923 | 4.8 | 4.8 | +0.108 (+2.30%) | 15,355,905 |
16 Mar 2018 | CNY | 4.7 | 4.7385 | 4.6846 | 4.6923 | 4.6923 | -0.023 (-0.49%) | 9,999,934 |
15 Mar 2018 | CNY | 4.6846 | 4.8077 | 4.6692 | 4.7154 | 4.7154 | +0.008 (+0.16%) | 15,463,085 |
14 Mar 2018 | CNY | 4.7615 | 4.7846 | 4.7 | 4.7077 | 4.7077 | -0.054 (-1.13%) | 12,297,711 |
13 Mar 2018 | CNY | 4.8615 | 4.8769 | 4.7539 | 4.7615 | 4.7615 | -0.1 (-2.06%) | 13,664,145 |
12 Mar 2018 | CNY | 4.8231 | 4.8769 | 4.8231 | 4.8615 | 4.8615 | +0.038 (+0.80%) | 13,196,848 |
9 Mar 2018 | CNY | 4.8077 | 4.8385 | 4.7769 | 4.8231 | 4.8231 | -0.023 (-0.48%) | 17,533,072 |
8 Mar 2018 | CNY | 4.6923 | 4.9 | 4.6462 | 4.8462 | 4.8462 | +0.154 (+3.28%) | 28,653,784 |
7 Mar 2018 | CNY | 4.7308 | 4.7462 | 4.6769 | 4.6923 | 4.6923 | -0.031 (-0.65%) | 12,663,154 |