Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jan 2018 | CNY | 3.75 | 3.81 | 3.75 | 3.78 | 3.78 | +0.03 (+0.80%) | 9,860,754 |
22 Jan 2018 | CNY | 3.74 | 3.8 | 3.7 | 3.75 | 3.75 | +0.01 (+0.27%) | 13,631,523 |
19 Jan 2018 | CNY | 3.81 | 3.82 | 3.73 | 3.74 | 3.74 | -0.07 (-1.84%) | 14,069,114 |
18 Jan 2018 | CNY | 3.86 | 3.93 | 3.79 | 3.81 | 3.81 | +0.05 (+1.33%) | 19,198,100 |
17 Jan 2018 | CNY | 3.78 | 3.8 | 3.74 | 3.76 | 3.76 | -0.03 (-0.79%) | 9,679,110 |
16 Jan 2018 | CNY | 3.73 | 3.81 | 3.73 | 3.79 | 3.79 | +0.03 (+0.80%) | 8,623,439 |
15 Jan 2018 | CNY | 3.8 | 3.87 | 3.75 | 3.76 | 3.76 | -0.02 (-0.53%) | 14,888,134 |
12 Jan 2018 | CNY | 3.78 | 3.81 | 3.76 | 3.78 | 3.78 | -0.01 (-0.26%) | 6,385,731 |
11 Jan 2018 | CNY | 3.74 | 3.85 | 3.72 | 3.79 | 3.79 | +0.04 (+1.07%) | 10,293,043 |
10 Jan 2018 | CNY | 3.77 | 3.8 | 3.74 | 3.75 | 3.75 | -0.05 (-1.32%) | 9,975,826 |
9 Jan 2018 | CNY | 3.8 | 3.82 | 3.78 | 3.8 | 3.8 | 0.0 (0.0%) | 7,258,022 |
8 Jan 2018 | CNY | 3.85 | 3.86 | 3.78 | 3.8 | 3.8 | -0.06 (-1.55%) | 11,497,556 |
5 Jan 2018 | CNY | 3.86 | 3.89 | 3.83 | 3.86 | 3.86 | 0.0 (0.0%) | 7,443,914 |
4 Jan 2018 | CNY | 3.85 | 3.89 | 3.82 | 3.86 | 3.86 | +0.01 (+0.26%) | 8,795,875 |
3 Jan 2018 | CNY | 3.79 | 3.96 | 3.78 | 3.85 | 3.85 | +0.07 (+1.85%) | 14,921,084 |
2 Jan 2018 | CNY | 3.79 | 3.81 | 3.76 | 3.78 | 3.78 | +0.01 (+0.27%) | 9,171,601 |
29 Dec 2017 | CNY | 3.7 | 3.81 | 3.7 | 3.77 | 3.77 | +0.03 (+0.80%) | 12,556,450 |
28 Dec 2017 | CNY | 3.79 | 3.8 | 3.71 | 3.74 | 3.74 | -0.03 (-0.80%) | 14,947,528 |
27 Dec 2017 | CNY | 3.62 | 3.77 | 3.61 | 3.77 | 3.77 | +0.18 (+5.01%) | 28,359,600 |
26 Dec 2017 | CNY | 3.51 | 3.59 | 3.51 | 3.59 | 3.59 | +0.01 (+0.28%) | 9,738,234 |
25 Dec 2017 | CNY | 3.66 | 3.71 | 3.57 | 3.58 | 3.58 | -0.1 (-2.72%) | 8,724,300 |
22 Dec 2017 | CNY | 3.66 | 3.7 | 3.64 | 3.68 | 3.68 | +0.02 (+0.55%) | 6,389,669 |
21 Dec 2017 | CNY | 3.66 | 3.69 | 3.62 | 3.66 | 3.66 | -0.01 (-0.27%) | 7,446,067 |
20 Dec 2017 | CNY | 3.65 | 3.75 | 3.64 | 3.67 | 3.67 | +0.02 (+0.55%) | 11,243,712 |
19 Dec 2017 | CNY | 3.65 | 3.67 | 3.64 | 3.65 | 3.65 | 0.0 (0.0%) | 5,089,031 |
18 Dec 2017 | CNY | 3.68 | 3.73 | 3.63 | 3.65 | 3.65 | -0.03 (-0.82%) | 7,920,000 |
15 Dec 2017 | CNY | 3.72 | 3.75 | 3.65 | 3.68 | 3.68 | -0.06 (-1.60%) | 11,331,755 |
14 Dec 2017 | CNY | 3.7 | 3.77 | 3.68 | 3.74 | 3.74 | +0.05 (+1.36%) | 11,627,762 |
13 Dec 2017 | CNY | 3.67 | 3.7 | 3.62 | 3.69 | 3.69 | +0.02 (+0.54%) | 8,024,751 |
12 Dec 2017 | CNY | 3.67 | 3.75 | 3.66 | 3.67 | 3.67 | -0.02 (-0.54%) | 9,395,203 |