Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2019 | CNY | 6.72 | 6.82 | 6.7 | 6.72 | 6.72 | -0.04 (-0.59%) | 8,972,551 |
9 Jan 2019 | CNY | 6.62 | 6.88 | 6.62 | 6.76 | 6.76 | +0.15 (+2.27%) | 19,123,004 |
8 Jan 2019 | CNY | 6.6 | 6.66 | 6.59 | 6.61 | 6.61 | -0.06 (-0.90%) | 9,405,750 |
7 Jan 2019 | CNY | 6.43 | 6.68 | 6.43 | 6.67 | 6.67 | +0.09 (+1.37%) | 15,214,119 |
4 Jan 2019 | CNY | 6.43 | 6.61 | 6.36 | 6.58 | 6.58 | +0.06 (+0.92%) | 15,028,963 |
3 Jan 2019 | CNY | 6.53 | 6.55 | 6.43 | 6.52 | 6.52 | +0.04 (+0.62%) | 8,171,483 |
2 Jan 2019 | CNY | 6.57 | 6.6 | 6.46 | 6.48 | 6.48 | -0.09 (-1.37%) | 9,064,339 |
28 Dec 2018 | CNY | 6.56 | 6.6 | 6.46 | 6.57 | 6.57 | +0.11 (+1.70%) | 8,869,528 |
27 Dec 2018 | CNY | 6.7 | 6.75 | 6.45 | 6.46 | 6.46 | -0.12 (-1.82%) | 8,013,761 |
26 Dec 2018 | CNY | 6.57 | 6.63 | 6.52 | 6.58 | 6.58 | +0.01 (+0.15%) | 7,173,927 |
25 Dec 2018 | CNY | 6.68 | 6.7 | 6.4 | 6.57 | 6.57 | -0.2 (-2.95%) | 9,684,618 |
24 Dec 2018 | CNY | 6.71 | 6.81 | 6.68 | 6.77 | 6.77 | -0.02 (-0.29%) | 5,988,398 |
21 Dec 2018 | CNY | 6.89 | 6.92 | 6.72 | 6.79 | 6.79 | -0.06 (-0.88%) | 11,065,183 |
20 Dec 2018 | CNY | 6.84 | 6.9 | 6.75 | 6.85 | 6.85 | +0.01 (+0.15%) | 8,124,979 |
19 Dec 2018 | CNY | 6.94 | 6.94 | 6.81 | 6.84 | 6.84 | -0.05 (-0.73%) | 8,158,376 |
18 Dec 2018 | CNY | 6.79 | 6.94 | 6.79 | 6.89 | 6.89 | +0.07 (+1.03%) | 13,884,103 |
17 Dec 2018 | CNY | 6.8 | 6.87 | 6.75 | 6.82 | 6.82 | +0.02 (+0.29%) | 9,091,413 |
14 Dec 2018 | CNY | 6.98 | 7 | 6.8 | 6.8 | 6.8 | -0.14 (-2.02%) | 15,635,737 |
13 Dec 2018 | CNY | 6.85 | 7 | 6.77 | 6.94 | 6.94 | +0.14 (+2.06%) | 19,187,782 |
12 Dec 2018 | CNY | 6.88 | 6.94 | 6.78 | 6.8 | 6.8 | -0.03 (-0.44%) | 11,052,431 |
11 Dec 2018 | CNY | 6.84 | 6.87 | 6.75 | 6.83 | 6.83 | +0.07 (+1.04%) | 10,138,020 |
10 Dec 2018 | CNY | 6.85 | 6.9 | 6.72 | 6.76 | 6.76 | -0.16 (-2.31%) | 12,196,879 |
7 Dec 2018 | CNY | 6.9 | 6.96 | 6.85 | 6.92 | 6.92 | +0.01 (+0.14%) | 12,432,202 |
6 Dec 2018 | CNY | 7.08 | 7.18 | 6.91 | 6.91 | 6.91 | -0.17 (-2.40%) | 23,973,121 |
5 Dec 2018 | CNY | 6.8 | 7.17 | 6.75 | 7.08 | 7.08 | +0.14 (+2.02%) | 28,944,355 |
4 Dec 2018 | CNY | 6.68 | 6.98 | 6.63 | 6.94 | 6.94 | +0.29 (+4.36%) | 29,644,418 |
3 Dec 2018 | CNY | 6.65 | 6.72 | 6.52 | 6.65 | 6.65 | +0.23 (+3.58%) | 18,678,864 |
30 Nov 2018 | CNY | 6.36 | 6.48 | 6.29 | 6.42 | 6.42 | +0.04 (+0.63%) | 10,456,146 |
29 Nov 2018 | CNY | 6.64 | 6.65 | 6.36 | 6.38 | 6.38 | -0.2 (-3.04%) | 11,233,507 |
28 Nov 2018 | CNY | 6.51 | 6.64 | 6.35 | 6.58 | 6.58 | +0.04 (+0.61%) | 13,682,265 |