Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2018 | CNY | 7.8182 | 7.9273 | 7.7091 | 7.7818 | 7.7818 | -0.064 (-0.81%) | 15,357,131 |
8 Jan 2018 | CNY | 7.7909 | 7.9364 | 7.7727 | 7.8455 | 7.8455 | +0.018 (+0.23%) | 15,622,596 |
5 Jan 2018 | CNY | 7.8182 | 7.8909 | 7.7727 | 7.8273 | 7.8273 | -0.109 (-1.37%) | 21,235,089 |
4 Jan 2018 | CNY | 7.7091 | 8.2546 | 7.6909 | 7.9364 | 7.9364 | +0.218 (+2.83%) | 54,715,491 |
3 Jan 2018 | CNY | 7.5364 | 7.7273 | 7.4727 | 7.7182 | 7.7182 | +0.182 (+2.41%) | 25,160,488 |
2 Jan 2018 | CNY | 7.5 | 7.5727 | 7.4818 | 7.5364 | 7.5364 | +0.055 (+0.73%) | 9,742,119 |
29 Dec 2017 | CNY | 7.4364 | 7.5182 | 7.4091 | 7.4818 | 7.4818 | -0.009 (-0.12%) | 10,921,795 |
28 Dec 2017 | CNY | 7.3727 | 7.6545 | 7.3727 | 7.4909 | 7.4909 | +0.091 (+1.23%) | 19,395,942 |
27 Dec 2017 | CNY | 7.4091 | 7.4727 | 7.3818 | 7.4 | 7.4 | -0.045 (-0.61%) | 9,894,450 |
26 Dec 2017 | CNY | 7.3636 | 7.5455 | 7.3273 | 7.4455 | 7.4455 | +0.082 (+1.11%) | 16,056,924 |
25 Dec 2017 | CNY | 7.3727 | 7.4455 | 7.3455 | 7.3636 | 7.3636 | -0.045 (-0.61%) | 7,426,509 |
22 Dec 2017 | CNY | 7.3909 | 7.4273 | 7.3455 | 7.4091 | 7.4091 | -0.027 (-0.37%) | 9,104,910 |
21 Dec 2017 | CNY | 7.3818 | 7.5727 | 7.3364 | 7.4364 | 7.4364 | +0.027 (+0.37%) | 10,523,389 |
20 Dec 2017 | CNY | 7.5636 | 7.5818 | 7.3909 | 7.4091 | 7.4091 | -0.227 (-2.98%) | 13,333,494 |
19 Dec 2017 | CNY | 7.3727 | 7.7727 | 7.3546 | 7.6364 | 7.6364 | +0.3 (+4.09%) | 22,103,549 |
18 Dec 2017 | CNY | 7.4182 | 7.4727 | 7.3182 | 7.3364 | 7.3364 | -0.091 (-1.22%) | 6,544,688 |
15 Dec 2017 | CNY | 7.4818 | 7.4818 | 7.3818 | 7.4273 | 7.4273 | -0.064 (-0.85%) | 7,112,647 |
14 Dec 2017 | CNY | 7.4909 | 7.5818 | 7.4818 | 7.4909 | 7.4909 | -0.009 (-0.12%) | 5,878,275 |
13 Dec 2017 | CNY | 7.4091 | 7.5273 | 7.3818 | 7.5 | 7.5 | +0.064 (+0.86%) | 10,145,726 |
12 Dec 2017 | CNY | 7.6545 | 7.7 | 7.4091 | 7.4364 | 7.4364 | -0.245 (-3.19%) | 14,693,516 |
11 Dec 2017 | CNY | 7.6273 | 7.7091 | 7.5909 | 7.6818 | 7.6818 | +0.045 (+0.59%) | 9,603,618 |
8 Dec 2017 | CNY | 7.5727 | 7.7091 | 7.4909 | 7.6364 | 7.6364 | +0.055 (+0.72%) | 10,625,523 |
7 Dec 2017 | CNY | 7.6545 | 7.7455 | 7.5455 | 7.5818 | 7.5818 | -0.082 (-1.07%) | 11,640,468 |
6 Dec 2017 | CNY | 7.6091 | 7.6727 | 7.5182 | 7.6636 | 7.6636 | +0.064 (+0.84%) | 10,705,383 |
5 Dec 2017 | CNY | 7.6364 | 7.7546 | 7.5455 | 7.6 | 7.6 | -0.073 (-0.95%) | 13,666,136 |
4 Dec 2017 | CNY | 7.8 | 7.8364 | 7.5364 | 7.6727 | 7.6727 | -0.136 (-1.75%) | 14,287,906 |
1 Dec 2017 | CNY | 7.9091 | 8.0273 | 7.7546 | 7.8091 | 7.8091 | -0.218 (-2.72%) | 26,594,788 |
30 Nov 2017 | CNY | 7.6182 | 8.2727 | 7.5455 | 8.0273 | 8.0273 | +0.191 (+2.44%) | 40,299,884 |
29 Nov 2017 | CNY | 7.3727 | 8.0909 | 7.2727 | 7.8364 | 7.8364 | +0.3 (+3.98%) | 44,510,638 |
28 Nov 2017 | CNY | 7.4273 | 7.6091 | 7.3727 | 7.5364 | 7.5364 | +0.1 (+1.34%) | 8,627,771 |