Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2019 | CNY | 7.8286 | 8.05 | 7.8071 | 7.9214 | 7.9214 | +0.129 (+1.65%) | 2,908,553 |
8 Jan 2019 | CNY | 7.7143 | 7.8786 | 7.6643 | 7.7929 | 7.7929 | +0.036 (+0.46%) | 1,613,242 |
7 Jan 2019 | CNY | 7.5786 | 7.7857 | 7.5714 | 7.7571 | 7.7571 | +0.021 (+0.28%) | 1,805,262 |
4 Jan 2019 | CNY | 7.5786 | 7.75 | 7.4429 | 7.7357 | 7.7357 | +0.129 (+1.69%) | 1,818,408 |
3 Jan 2019 | CNY | 7.6286 | 7.7286 | 7.5929 | 7.6071 | 7.6071 | -0.021 (-0.28%) | 689,046 |
2 Jan 2019 | CNY | 7.6786 | 7.8214 | 7.5 | 7.6286 | 7.6286 | -0.05 (-0.65%) | 1,248,318 |
28 Dec 2018 | CNY | 7.7214 | 7.8214 | 7.6429 | 7.6786 | 7.6786 | -0.1 (-1.29%) | 1,104,908 |
27 Dec 2018 | CNY | 7.9571 | 7.9714 | 7.7143 | 7.7786 | 7.7786 | -0.079 (-1.00%) | 1,388,088 |
26 Dec 2018 | CNY | 7.9857 | 7.9857 | 7.8571 | 7.8571 | 7.8571 | -0.064 (-0.81%) | 687,820 |
25 Dec 2018 | CNY | 7.8714 | 8.0357 | 7.8 | 7.9214 | 7.9214 | -0.057 (-0.72%) | 1,596,239 |
24 Dec 2018 | CNY | 7.8929 | 8.0357 | 7.8571 | 7.9786 | 7.9786 | +0.107 (+1.36%) | 1,352,050 |
21 Dec 2018 | CNY | 7.9214 | 7.9714 | 7.8357 | 7.8714 | 7.8714 | -0.1 (-1.25%) | 924,212 |
20 Dec 2018 | CNY | 7.8857 | 8 | 7.7857 | 7.9714 | 7.9714 | +0.043 (+0.54%) | 1,396,964 |
19 Dec 2018 | CNY | 8.0429 | 8.1 | 7.7857 | 7.9286 | 7.9286 | -0.064 (-0.80%) | 1,763,608 |
18 Dec 2018 | CNY | 7.95 | 8.1429 | 7.8286 | 7.9929 | 7.9929 | -0.064 (-0.80%) | 1,635,208 |
17 Dec 2018 | CNY | 7.9286 | 8.2714 | 7.7714 | 8.0571 | 8.0571 | +0.121 (+1.53%) | 1,808,329 |
14 Dec 2018 | CNY | 8.1929 | 8.1929 | 7.9357 | 7.9357 | 7.9357 | -0.25 (-3.05%) | 1,501,726 |
13 Dec 2018 | CNY | 8.1857 | 8.2571 | 8.05 | 8.1857 | 8.1857 | +0.007 (+0.09%) | 1,300,468 |
12 Dec 2018 | CNY | 8.2 | 8.2429 | 8.1429 | 8.1786 | 8.1786 | +0.05 (+0.62%) | 1,169,330 |
11 Dec 2018 | CNY | 8.1643 | 8.1786 | 8.0786 | 8.1286 | 8.1286 | +0.086 (+1.07%) | 653,819 |
10 Dec 2018 | CNY | 8.1714 | 8.2143 | 8.0357 | 8.0429 | 8.0429 | -0.15 (-1.83%) | 925,943 |
7 Dec 2018 | CNY | 8.2857 | 8.3357 | 8.0786 | 8.1929 | 8.1929 | -0.05 (-0.61%) | 1,344,886 |
6 Dec 2018 | CNY | 8.3071 | 8.4143 | 8.0571 | 8.2429 | 8.2429 | -0.064 (-0.77%) | 2,509,271 |
5 Dec 2018 | CNY | 8.2357 | 8.3714 | 8.2143 | 8.3071 | 8.3071 | -0.1 (-1.19%) | 1,540,848 |
4 Dec 2018 | CNY | 8.4286 | 8.5143 | 8.3214 | 8.4071 | 8.4071 | +0.014 (+0.17%) | 2,553,073 |
3 Dec 2018 | CNY | 8.1929 | 8.5714 | 8.1429 | 8.3929 | 8.3929 | +0.35 (+4.35%) | 3,530,976 |
30 Nov 2018 | CNY | 7.9857 | 8.0571 | 7.8 | 8.0429 | 8.0429 | +0.05 (+0.63%) | 1,725,981 |
29 Nov 2018 | CNY | 8.35 | 8.4429 | 7.9429 | 7.9929 | 7.9929 | -0.343 (-4.11%) | 1,725,575 |
28 Nov 2018 | CNY | 8.2143 | 8.3357 | 7.9429 | 8.3357 | 8.3357 | +0.121 (+1.48%) | 1,713,328 |
27 Nov 2018 | CNY | 8.1929 | 8.2786 | 8.1143 | 8.2143 | 8.2143 | +0.1 (+1.23%) | 1,241,466 |