Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Nov 2018 | CNY | 8.8757 | 9.0025 | 8.7574 | 8.8081 | 8.8081 | -0.19 (-2.11%) | 2,398,650 |
23 Nov 2018 | CNY | 9.5435 | 9.5858 | 8.9349 | 8.9983 | 8.9983 | -0.6 (-6.25%) | 3,485,193 |
22 Nov 2018 | CNY | 9.6323 | 9.8267 | 9.5773 | 9.5985 | 9.5985 | +0.038 (+0.40%) | 3,613,667 |
21 Nov 2018 | CNY | 9.4252 | 9.59 | 9.3069 | 9.5604 | 9.5604 | +0.059 (+0.62%) | 2,589,823 |
20 Nov 2018 | CNY | 9.5055 | 9.8478 | 9.4252 | 9.5013 | 9.5013 | -0.042 (-0.44%) | 4,567,402 |
19 Nov 2018 | CNY | 9.6154 | 9.645 | 9.4083 | 9.5435 | 9.5435 | -0.076 (-0.79%) | 4,613,856 |
16 Nov 2018 | CNY | 9.6661 | 9.9028 | 9.5097 | 9.6196 | 9.6196 | +0.135 (+1.43%) | 8,249,695 |
15 Nov 2018 | CNY | 9.0364 | 9.6577 | 9.0025 | 9.4844 | 9.4844 | +0.541 (+6.05%) | 7,477,011 |
14 Nov 2018 | CNY | 8.9391 | 9.0575 | 8.8969 | 8.9434 | 8.9434 | -0.025 (-0.28%) | 2,919,407 |
13 Nov 2018 | CNY | 8.8757 | 9.0871 | 8.8462 | 8.9687 | 8.9687 | +0.008 (+0.09%) | 4,019,990 |
12 Nov 2018 | CNY | 8.6982 | 8.9814 | 8.6517 | 8.9603 | 8.9603 | +0.279 (+3.21%) | 3,868,942 |
9 Nov 2018 | CNY | 8.6686 | 8.7532 | 8.6179 | 8.6813 | 8.6813 | -0.046 (-0.53%) | 1,925,318 |
8 Nov 2018 | CNY | 8.7109 | 8.8081 | 8.6306 | 8.7278 | 8.7278 | +0.046 (+0.54%) | 2,432,903 |
7 Nov 2018 | CNY | 8.7363 | 8.8039 | 8.601 | 8.6813 | 8.6813 | -0.017 (-0.19%) | 2,649,813 |
6 Nov 2018 | CNY | 8.7912 | 8.8335 | 8.5376 | 8.6982 | 8.6982 | -0.258 (-2.88%) | 4,286,035 |
5 Nov 2018 | CNY | 9.1927 | 9.1927 | 8.8546 | 8.956 | 8.956 | -0.135 (-1.49%) | 6,733,243 |
2 Nov 2018 | CNY | 9.0025 | 9.1462 | 8.9307 | 9.0913 | 9.0913 | +0.03 (+0.33%) | 7,766,006 |
1 Nov 2018 | CNY | 8.9096 | 9.3829 | 8.7954 | 9.0617 | 9.0617 | -0.385 (-4.07%) | 11,531,067 |
31 Oct 2018 | CNY | 9.5309 | 9.8267 | 9.0913 | 9.4463 | 9.4463 | +0.511 (+5.72%) | 15,922,969 |
30 Oct 2018 | CNY | 8.0347 | 8.9349 | 7.9332 | 8.9349 | 8.9349 | +0.811 (+9.99%) | 6,779,392 |
29 Oct 2018 | CNY | 8.3178 | 8.6264 | 8.115 | 8.1234 | 8.1234 | +0.008 (+0.10%) | 3,068,224 |
26 Oct 2018 | CNY | 8.2122 | 8.2418 | 7.9966 | 8.115 | 8.115 | -0.106 (-1.28%) | 1,955,669 |
25 Oct 2018 | CNY | 8.0347 | 8.4024 | 7.8614 | 8.2206 | 8.2206 | +0.021 (+0.26%) | 1,824,349 |
24 Oct 2018 | CNY | 8.153 | 8.284 | 8.1276 | 8.1995 | 8.1995 | +0.042 (+0.52%) | 939,538 |
23 Oct 2018 | CNY | 8.2629 | 8.3643 | 8.1065 | 8.1572 | 8.1572 | -0.14 (-1.68%) | 1,267,629 |
22 Oct 2018 | CNY | 7.8656 | 8.5714 | 7.8656 | 8.2967 | 8.2967 | +0.49 (+6.28%) | 3,270,895 |
19 Oct 2018 | CNY | 7.6627 | 7.8487 | 7.5232 | 7.8064 | 7.8064 | +0.152 (+1.99%) | 1,154,608 |
18 Oct 2018 | CNY | 7.8022 | 7.8149 | 7.612 | 7.6543 | 7.6543 | -0.144 (-1.84%) | 1,058,269 |
17 Oct 2018 | CNY | 8.1192 | 8.2164 | 7.6754 | 7.798 | 7.798 | -0.245 (-3.05%) | 2,196,480 |
16 Oct 2018 | CNY | 8.4489 | 8.4489 | 8.022 | 8.0431 | 8.0431 | -0.368 (-4.37%) | 1,384,346 |