Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jan 2019 | CNY | 8.5 | 9.14 | 8.39 | 8.62 | 8.62 | +0.31 (+3.73%) | 16,031,445 |
15 Jan 2019 | CNY | 7.51 | 8.31 | 7.38 | 8.31 | 8.31 | +0.76 (+10.07%) | 4,835,737 |
14 Jan 2019 | CNY | 7.44 | 7.79 | 7.35 | 7.55 | 7.55 | +0.09 (+1.21%) | 2,234,800 |
11 Jan 2019 | CNY | 7.33 | 7.48 | 7.27 | 7.46 | 7.46 | +0.12 (+1.63%) | 1,049,199 |
10 Jan 2019 | CNY | 7.35 | 7.42 | 7.32 | 7.34 | 7.34 | -0.01 (-0.14%) | 614,255 |
9 Jan 2019 | CNY | 7.34 | 7.45 | 7.32 | 7.35 | 7.35 | +0.03 (+0.41%) | 1,024,755 |
8 Jan 2019 | CNY | 7.39 | 7.45 | 7.28 | 7.32 | 7.32 | -0.07 (-0.95%) | 799,323 |
7 Jan 2019 | CNY | 7.04 | 7.44 | 7.04 | 7.39 | 7.39 | +0.19 (+2.64%) | 1,351,573 |
4 Jan 2019 | CNY | 7.01 | 7.24 | 6.97 | 7.2 | 7.2 | +0.16 (+2.27%) | 866,554 |
3 Jan 2019 | CNY | 7.13 | 7.18 | 7.02 | 7.04 | 7.04 | -0.06 (-0.85%) | 648,310 |
2 Jan 2019 | CNY | 7.04 | 7.18 | 7.04 | 7.1 | 7.1 | +0.06 (+0.85%) | 501,310 |
28 Dec 2018 | CNY | 7.03 | 7.15 | 7.02 | 7.04 | 7.04 | +0.02 (+0.28%) | 648,700 |
27 Dec 2018 | CNY | 7.29 | 7.29 | 7 | 7.02 | 7.02 | -0.15 (-2.09%) | 744,300 |
26 Dec 2018 | CNY | 7.28 | 7.3 | 7.16 | 7.17 | 7.17 | -0.17 (-2.32%) | 740,933 |
25 Dec 2018 | CNY | 7.2 | 7.34 | 7.01 | 7.34 | 7.34 | +0.14 (+1.94%) | 1,256,300 |
24 Dec 2018 | CNY | 7.02 | 7.2 | 7.02 | 7.2 | 7.2 | +0.1 (+1.41%) | 560,100 |
21 Dec 2018 | CNY | 7.16 | 7.16 | 7.02 | 7.1 | 7.1 | -0.06 (-0.84%) | 826,100 |
20 Dec 2018 | CNY | 7.23 | 7.28 | 7.1 | 7.16 | 7.16 | -0.09 (-1.24%) | 1,040,900 |
19 Dec 2018 | CNY | 7.26 | 7.32 | 7.22 | 7.25 | 7.25 | -0.01 (-0.14%) | 531,200 |
18 Dec 2018 | CNY | 7.23 | 7.33 | 7.22 | 7.26 | 7.26 | -0.03 (-0.41%) | 684,300 |
17 Dec 2018 | CNY | 7.2 | 7.34 | 7.17 | 7.29 | 7.29 | -0.08 (-1.09%) | 810,200 |
14 Dec 2018 | CNY | 7.5 | 7.54 | 7.35 | 7.37 | 7.37 | -0.17 (-2.25%) | 842,300 |
13 Dec 2018 | CNY | 7.53 | 7.64 | 7.47 | 7.54 | 7.54 | +0.01 (+0.13%) | 1,042,128 |
12 Dec 2018 | CNY | 7.74 | 7.78 | 7.46 | 7.53 | 7.53 | -0.07 (-0.92%) | 715,400 |
11 Dec 2018 | CNY | 7.53 | 7.62 | 7.53 | 7.6 | 7.6 | +0.14 (+1.88%) | 659,900 |
10 Dec 2018 | CNY | 7.53 | 7.55 | 7.41 | 7.46 | 7.46 | -0.17 (-2.23%) | 873,400 |
7 Dec 2018 | CNY | 7.65 | 7.73 | 7.51 | 7.63 | 7.63 | -0.03 (-0.39%) | 913,800 |
6 Dec 2018 | CNY | 7.7 | 7.71 | 7.58 | 7.66 | 7.66 | -0.04 (-0.52%) | 1,044,954 |
5 Dec 2018 | CNY | 7.63 | 7.73 | 7.54 | 7.7 | 7.7 | -0.04 (-0.52%) | 1,175,900 |
4 Dec 2018 | CNY | 7.67 | 7.75 | 7.65 | 7.74 | 7.74 | +0.06 (+0.78%) | 1,225,700 |