Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Dec 2018 | CNY | 6.5357 | 6.6174 | 6.4541 | 6.5255 | 6.5255 | +0.122 (+1.91%) | 2,332,988 |
30 Nov 2018 | CNY | 6.3061 | 6.5612 | 6.2347 | 6.4031 | 6.4031 | -0.178 (-2.71%) | 3,698,128 |
29 Nov 2018 | CNY | 6.9847 | 7.3112 | 6.4949 | 6.5816 | 6.5816 | -0.066 (-1.00%) | 7,954,442 |
28 Nov 2018 | CNY | 6.3163 | 6.6939 | 6.199 | 6.648 | 6.648 | +0.347 (+5.51%) | 2,998,400 |
27 Nov 2018 | CNY | 6.2908 | 6.3571 | 6.2704 | 6.301 | 6.301 | +0.025 (+0.41%) | 595,448 |
26 Nov 2018 | CNY | 6.2704 | 6.3725 | 6.25 | 6.2755 | 6.2755 | -0.025 (-0.40%) | 791,840 |
23 Nov 2018 | CNY | 6.5306 | 6.602 | 6.2857 | 6.301 | 6.301 | -0.27 (-4.11%) | 1,379,644 |
22 Nov 2018 | CNY | 6.5255 | 6.602 | 6.5255 | 6.5714 | 6.5714 | +0.036 (+0.55%) | 812,616 |
21 Nov 2018 | CNY | 6.4235 | 6.551 | 6.3776 | 6.5357 | 6.5357 | +0.056 (+0.87%) | 1,216,572 |
20 Nov 2018 | CNY | 6.6071 | 6.6633 | 6.4796 | 6.4796 | 6.4796 | -0.168 (-2.53%) | 1,270,907 |
19 Nov 2018 | CNY | 6.6633 | 6.6633 | 6.5408 | 6.648 | 6.648 | -0.005 (-0.08%) | 1,560,254 |
16 Nov 2018 | CNY | 6.6582 | 6.7602 | 6.6122 | 6.6531 | 6.6531 | +0.01 (+0.15%) | 1,834,544 |
15 Nov 2018 | CNY | 6.648 | 6.6684 | 6.5357 | 6.6429 | 6.6429 | -0.005 (-0.08%) | 2,554,417 |
14 Nov 2018 | CNY | 6.5714 | 6.8878 | 6.4592 | 6.648 | 6.648 | +0.046 (+0.70%) | 3,897,162 |
13 Nov 2018 | CNY | 6.2245 | 6.6276 | 6.2245 | 6.602 | 6.602 | +0.204 (+3.19%) | 3,051,661 |
12 Nov 2018 | CNY | 6.2755 | 6.4184 | 6.2143 | 6.398 | 6.398 | +0.138 (+2.20%) | 1,941,329 |
9 Nov 2018 | CNY | 6.2602 | 6.3418 | 6.25 | 6.2602 | 6.2602 | -0.005 (-0.08%) | 576,385 |
8 Nov 2018 | CNY | 6.3061 | 6.3316 | 6.2551 | 6.2653 | 6.2653 | +0.005 (+0.08%) | 718,340 |
7 Nov 2018 | CNY | 6.301 | 6.3163 | 6.2551 | 6.2602 | 6.2602 | -0.02 (-0.32%) | 846,081 |
6 Nov 2018 | CNY | 6.2908 | 6.301 | 6.2194 | 6.2806 | 6.2806 | -0.071 (-1.12%) | 811,832 |
5 Nov 2018 | CNY | 6.3878 | 6.4286 | 6.25 | 6.352 | 6.352 | +0.025 (+0.40%) | 1,651,641 |
2 Nov 2018 | CNY | 6.2959 | 6.3367 | 6.2296 | 6.3265 | 6.3265 | +0.102 (+1.64%) | 1,555,695 |
1 Nov 2018 | CNY | 6.2041 | 6.2908 | 6.1786 | 6.2245 | 6.2245 | +0.036 (+0.58%) | 1,528,596 |
31 Oct 2018 | CNY | 6.1735 | 6.2092 | 6.1174 | 6.1888 | 6.1888 | +0.041 (+0.66%) | 856,265 |
30 Oct 2018 | CNY | 6.0408 | 6.1531 | 6.0306 | 6.148 | 6.148 | +0.082 (+1.35%) | 771,732 |
29 Oct 2018 | CNY | 6.199 | 6.199 | 6.0459 | 6.0663 | 6.0663 | -0.097 (-1.57%) | 577,416 |
26 Oct 2018 | CNY | 6.1071 | 6.2449 | 6.1071 | 6.1633 | 6.1633 | +0.071 (+1.17%) | 724,024 |
25 Oct 2018 | CNY | 6.0255 | 6.1225 | 5.9949 | 6.0918 | 6.0918 | -0.097 (-1.57%) | 1,119,732 |
24 Oct 2018 | CNY | 6.2857 | 6.3163 | 6.1582 | 6.1888 | 6.1888 | -0.097 (-1.54%) | 1,451,060 |
23 Oct 2018 | CNY | 6.3674 | 6.5204 | 6.2551 | 6.2857 | 6.2857 | -0.025 (-0.40%) | 2,072,504 |