Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2018 | CNY | 2.0859 | 2.0973 | 2.0745 | 2.083 | 2.083 | -0.014 (-0.68%) | 15,199,486 |
3 Jan 2018 | CNY | 2.0916 | 2.103 | 2.0745 | 2.0973 | 2.0973 | +0.003 (+0.13%) | 21,171,695 |
2 Jan 2018 | CNY | 2.0773 | 2.1002 | 2.0716 | 2.0945 | 2.0945 | +0.02 (+0.96%) | 16,334,577 |
29 Dec 2017 | CNY | 2.0602 | 2.0773 | 2.0488 | 2.0745 | 2.0745 | +0.006 (+0.28%) | 14,206,899 |
28 Dec 2017 | CNY | 2.063 | 2.1059 | 2.063 | 2.0688 | 2.0688 | -0.011 (-0.55%) | 25,891,310 |
27 Dec 2017 | CNY | 2.0002 | 2.1002 | 2.0002 | 2.0802 | 2.0802 | +0.063 (+3.12%) | 32,907,233 |
26 Dec 2017 | CNY | 1.9973 | 2.023 | 1.9773 | 2.0173 | 2.0173 | +0.02 (+1.00%) | 14,812,161 |
25 Dec 2017 | CNY | 2.0516 | 2.0573 | 1.9945 | 1.9973 | 1.9973 | -0.06 (-2.92%) | 21,598,535 |
22 Dec 2017 | CNY | 2.0802 | 2.0802 | 2.0488 | 2.0573 | 2.0573 | -0.006 (-0.28%) | 9,534,702 |
21 Dec 2017 | CNY | 2.063 | 2.0659 | 2.0402 | 2.063 | 2.063 | 0.0 (0.0%) | 10,414,241 |
20 Dec 2017 | CNY | 2.1002 | 2.103 | 2.0488 | 2.063 | 2.063 | -0.032 (-1.50%) | 17,429,223 |
19 Dec 2017 | CNY | 2.0802 | 2.103 | 2.0802 | 2.0945 | 2.0945 | 0.0 (0.0%) | 12,714,794 |
18 Dec 2017 | CNY | 2.1145 | 2.1345 | 2.0859 | 2.0945 | 2.0945 | +0.009 (+0.41%) | 19,765,283 |
15 Dec 2017 | CNY | 2.0916 | 2.1059 | 2.0745 | 2.0859 | 2.0859 | +0.02 (+0.97%) | 24,285,597 |
14 Dec 2017 | CNY | 2.0573 | 2.0716 | 2.0488 | 2.0659 | 2.0659 | +0.009 (+0.42%) | 13,730,682 |
13 Dec 2017 | CNY | 2.043 | 2.0773 | 2.043 | 2.0573 | 2.0573 | +0.014 (+0.70%) | 13,775,208 |
12 Dec 2017 | CNY | 2.0773 | 2.0773 | 2.0345 | 2.043 | 2.043 | -0.034 (-1.65%) | 16,742,593 |
11 Dec 2017 | CNY | 2.0516 | 2.0945 | 2.0516 | 2.0773 | 2.0773 | +0.026 (+1.25%) | 16,810,084 |
8 Dec 2017 | CNY | 2.023 | 2.0573 | 2.023 | 2.0516 | 2.0516 | +0.017 (+0.84%) | 14,410,403 |
7 Dec 2017 | CNY | 2.0373 | 2.0516 | 2.0259 | 2.0345 | 2.0345 | -0.009 (-0.42%) | 15,202,783 |
6 Dec 2017 | CNY | 2.0259 | 2.0459 | 2.0088 | 2.043 | 2.043 | +0.014 (+0.70%) | 19,277,597 |
5 Dec 2017 | CNY | 2.1088 | 2.1173 | 2.0202 | 2.0288 | 2.0288 | -0.083 (-3.92%) | 46,226,249 |
4 Dec 2017 | CNY | 2.2002 | 2.2002 | 2.0859 | 2.1116 | 2.1116 | -0.086 (-3.90%) | 24,272,442 |
1 Dec 2017 | CNY | 2.1888 | 2.2088 | 2.1716 | 2.1973 | 2.1973 | +0.009 (+0.39%) | 15,248,171 |
30 Nov 2017 | CNY | 2.2031 | 2.2059 | 2.1773 | 2.1888 | 2.1888 | -0.017 (-0.78%) | 15,287,721 |
29 Nov 2017 | CNY | 2.2088 | 2.2116 | 2.1716 | 2.2059 | 2.2059 | +0.003 (+0.13%) | 25,317,847 |
28 Nov 2017 | CNY | 2.1916 | 2.2116 | 2.1716 | 2.2031 | 2.2031 | +0.014 (+0.65%) | 21,382,663 |
27 Nov 2017 | CNY | 2.1802 | 2.2059 | 2.1573 | 2.1888 | 2.1888 | +0.009 (+0.39%) | 18,452,187 |
24 Nov 2017 | CNY | 2.1859 | 2.1973 | 2.1659 | 2.1802 | 2.1802 | +0.003 (+0.13%) | 19,388,128 |
23 Nov 2017 | CNY | 2.2259 | 2.2402 | 2.1773 | 2.1773 | 2.1773 | -0.054 (-2.43%) | 25,817,543 |