Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jan 2018 | CNY | 5.0539 | 5.1077 | 5.0154 | 5.1 | 5.1 | +0.046 (+0.91%) | 14,295,776 |
15 Jan 2018 | CNY | 5.2 | 5.2385 | 5.0385 | 5.0539 | 5.0539 | -0.146 (-2.81%) | 14,637,902 |
12 Jan 2018 | CNY | 5.1769 | 5.2923 | 5.1539 | 5.2 | 5.2 | +0.031 (+0.60%) | 15,792,023 |
11 Jan 2018 | CNY | 5.1615 | 5.2 | 5.0846 | 5.1692 | 5.1692 | +0.008 (+0.15%) | 12,386,267 |
10 Jan 2018 | CNY | 5.3077 | 5.3077 | 5.1385 | 5.1615 | 5.1615 | -0.139 (-2.61%) | 21,151,903 |
9 Jan 2018 | CNY | 5.2923 | 5.4308 | 5.2539 | 5.3 | 5.3 | +0.046 (+0.88%) | 23,795,895 |
8 Jan 2018 | CNY | 5.2462 | 5.2923 | 5.1769 | 5.2539 | 5.2539 | -0.023 (-0.44%) | 18,964,948 |
5 Jan 2018 | CNY | 5.2539 | 5.3385 | 5.2077 | 5.2769 | 5.2769 | +0.046 (+0.88%) | 17,416,539 |
4 Jan 2018 | CNY | 5.3308 | 5.3615 | 5.2077 | 5.2308 | 5.2308 | -0.092 (-1.73%) | 23,333,594 |
3 Jan 2018 | CNY | 5.0923 | 5.3308 | 5.0692 | 5.3231 | 5.3231 | +0.246 (+4.85%) | 31,828,907 |
2 Jan 2018 | CNY | 4.9769 | 5.0923 | 4.9385 | 5.0769 | 5.0769 | +0.131 (+2.64%) | 15,257,489 |
29 Dec 2017 | CNY | 4.9231 | 4.9539 | 4.9 | 4.9462 | 4.9462 | +0.054 (+1.10%) | 12,310,337 |
28 Dec 2017 | CNY | 4.9 | 4.9154 | 4.8539 | 4.8923 | 4.8923 | -0.031 (-0.63%) | 13,490,363 |
27 Dec 2017 | CNY | 5.0077 | 5.0154 | 4.8846 | 4.9231 | 4.9231 | -0.085 (-1.69%) | 19,744,561 |
26 Dec 2017 | CNY | 5.0154 | 5.0462 | 4.9154 | 5.0077 | 5.0077 | -0.008 (-0.15%) | 12,142,089 |
25 Dec 2017 | CNY | 5.1077 | 5.1231 | 4.9462 | 5.0154 | 5.0154 | -0.092 (-1.81%) | 12,749,438 |
22 Dec 2017 | CNY | 5.1154 | 5.1462 | 5.0769 | 5.1077 | 5.1077 | -0.031 (-0.60%) | 8,285,253 |
21 Dec 2017 | CNY | 5.2154 | 5.2154 | 5.0846 | 5.1385 | 5.1385 | -0.061 (-1.18%) | 10,448,993 |
20 Dec 2017 | CNY | 5.2692 | 5.2692 | 5.1769 | 5.2 | 5.2 | -0.061 (-1.17%) | 6,883,110 |
19 Dec 2017 | CNY | 5.2308 | 5.3 | 5.2231 | 5.2615 | 5.2615 | +0.015 (+0.29%) | 8,384,493 |
18 Dec 2017 | CNY | 5.2077 | 5.2539 | 5.1923 | 5.2462 | 5.2462 | +0.023 (+0.44%) | 6,567,605 |
15 Dec 2017 | CNY | 5.2539 | 5.2539 | 5.1846 | 5.2231 | 5.2231 | -0.031 (-0.59%) | 8,277,413 |
14 Dec 2017 | CNY | 5.2769 | 5.3 | 5.2 | 5.2539 | 5.2539 | -0.046 (-0.87%) | 8,406,850 |
13 Dec 2017 | CNY | 5.3 | 5.3231 | 5.2615 | 5.3 | 5.3 | 0.0 (0.0%) | 7,559,390 |
12 Dec 2017 | CNY | 5.4539 | 5.4769 | 5.2923 | 5.3 | 5.3 | -0.154 (-2.82%) | 11,907,545 |
11 Dec 2017 | CNY | 5.4308 | 5.4692 | 5.4154 | 5.4539 | 5.4539 | +0.038 (+0.71%) | 9,494,865 |
8 Dec 2017 | CNY | 5.4154 | 5.4539 | 5.4 | 5.4154 | 5.4154 | +0.015 (+0.29%) | 6,992,830 |
7 Dec 2017 | CNY | 5.4231 | 5.4769 | 5.3923 | 5.4 | 5.4 | -0.031 (-0.57%) | 8,291,071 |
6 Dec 2017 | CNY | 5.2462 | 5.4308 | 5.2308 | 5.4308 | 5.4308 | +0.177 (+3.37%) | 11,294,723 |
5 Dec 2017 | CNY | 5.3769 | 5.3923 | 5.2385 | 5.2539 | 5.2539 | -0.1 (-1.87%) | 11,412,323 |