Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jan 2019 | CNY | 8.5605 | 9.0343 | 8.5022 | 8.6662 | 8.6662 | +0.43 (+5.22%) | 11,888,275 |
16 Jan 2019 | CNY | 8.2325 | 8.3455 | 8.207 | 8.2362 | 8.2362 | 0.0 (0.0%) | 2,829,256 |
15 Jan 2019 | CNY | 8.1232 | 8.2434 | 8.1122 | 8.2362 | 8.2362 | +0.08 (+0.98%) | 2,248,976 |
14 Jan 2019 | CNY | 8.2362 | 8.2362 | 8.105 | 8.156 | 8.156 | -0.076 (-0.93%) | 2,269,134 |
11 Jan 2019 | CNY | 8.0977 | 8.2471 | 8.0831 | 8.2325 | 8.2325 | +0.117 (+1.44%) | 2,487,770 |
10 Jan 2019 | CNY | 8.1997 | 8.2762 | 8.0722 | 8.1159 | 8.1159 | -0.095 (-1.15%) | 1,754,143 |
9 Jan 2019 | CNY | 8.1815 | 8.3637 | 8.1778 | 8.2106 | 8.2106 | +0.029 (+0.36%) | 3,727,825 |
8 Jan 2019 | CNY | 8.2034 | 8.2179 | 8.1633 | 8.1815 | 8.1815 | -0.044 (-0.53%) | 1,720,070 |
7 Jan 2019 | CNY | 7.8353 | 8.2362 | 7.8353 | 8.2252 | 8.2252 | +0.117 (+1.44%) | 2,888,850 |
4 Jan 2019 | CNY | 7.8353 | 8.1268 | 7.8353 | 8.1086 | 8.1086 | +0.135 (+1.69%) | 2,910,275 |
3 Jan 2019 | CNY | 8.2106 | 8.2726 | 7.9701 | 7.9738 | 7.9738 | -0.266 (-3.23%) | 3,289,068 |
2 Jan 2019 | CNY | 8.1669 | 8.3018 | 8.145 | 8.2398 | 8.2398 | +0.12 (+1.48%) | 2,113,889 |
28 Dec 2018 | CNY | 8.1086 | 8.2179 | 8.0904 | 8.1195 | 8.1195 | +0.004 (+0.04%) | 1,423,889 |
27 Dec 2018 | CNY | 8.3637 | 8.3746 | 8.0539 | 8.1159 | 8.1159 | -0.131 (-1.59%) | 2,039,549 |
26 Dec 2018 | CNY | 8.156 | 8.3054 | 8.1268 | 8.2471 | 8.2471 | +0.12 (+1.48%) | 1,971,242 |
25 Dec 2018 | CNY | 8.1997 | 8.2143 | 8.0029 | 8.1268 | 8.1268 | -0.164 (-1.98%) | 2,667,966 |
24 Dec 2018 | CNY | 8.1924 | 8.3309 | 8.1122 | 8.2908 | 8.2908 | +0.095 (+1.16%) | 2,147,797 |
21 Dec 2018 | CNY | 8.094 | 8.207 | 8.0612 | 8.1961 | 8.1961 | +0.04 (+0.49%) | 1,697,523 |
20 Dec 2018 | CNY | 8.0904 | 8.1924 | 8.0539 | 8.156 | 8.156 | +0.058 (+0.72%) | 2,166,827 |
19 Dec 2018 | CNY | 8.1232 | 8.1924 | 8.0539 | 8.0977 | 8.0977 | -0.007 (-0.09%) | 1,580,653 |
18 Dec 2018 | CNY | 8.2252 | 8.3018 | 8.0321 | 8.105 | 8.105 | -0.19 (-2.28%) | 2,922,799 |
17 Dec 2018 | CNY | 8.2762 | 8.3382 | 8.1997 | 8.2945 | 8.2945 | -0.029 (-0.35%) | 2,322,367 |
14 Dec 2018 | CNY | 8.5714 | 8.6188 | 8.258 | 8.3236 | 8.3236 | -0.292 (-3.38%) | 3,676,367 |
13 Dec 2018 | CNY | 8.4876 | 8.6771 | 8.4621 | 8.6152 | 8.6152 | +0.12 (+1.42%) | 2,267,213 |
12 Dec 2018 | CNY | 8.5569 | 8.5569 | 8.422 | 8.4949 | 8.4949 | +0.004 (+0.04%) | 2,034,920 |
11 Dec 2018 | CNY | 8.6188 | 8.6662 | 8.3564 | 8.4913 | 8.4913 | -0.109 (-1.27%) | 2,635,746 |
10 Dec 2018 | CNY | 8.6188 | 8.6735 | 8.5277 | 8.6006 | 8.6006 | -0.029 (-0.34%) | 2,005,702 |
7 Dec 2018 | CNY | 8.6115 | 8.6881 | 8.5459 | 8.6297 | 8.6297 | +0.036 (+0.42%) | 2,249,981 |
6 Dec 2018 | CNY | 8.8848 | 8.9031 | 8.5787 | 8.5933 | 8.5933 | -0.343 (-3.83%) | 4,554,867 |
5 Dec 2018 | CNY | 8.7281 | 8.9723 | 8.7026 | 8.9359 | 8.9359 | +0.022 (+0.25%) | 3,610,629 |