Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jan 2019 | CNY | 6.0204 | 6.04 | 5.8713 | 5.9576 | 5.9576 | -0.039 (-0.66%) | 1,969,346 |
16 Jan 2019 | CNY | 5.9851 | 6.0322 | 5.9655 | 5.9969 | 5.9969 | +0.012 (+0.20%) | 2,023,621 |
15 Jan 2019 | CNY | 5.9262 | 5.9929 | 5.9066 | 5.9851 | 5.9851 | +0.051 (+0.86%) | 1,606,435 |
14 Jan 2019 | CNY | 6.0008 | 6.0008 | 5.9223 | 5.9341 | 5.9341 | -0.063 (-1.05%) | 1,102,723 |
11 Jan 2019 | CNY | 5.9733 | 6.0126 | 5.9184 | 5.9969 | 5.9969 | +0.047 (+0.79%) | 1,991,511 |
10 Jan 2019 | CNY | 5.938 | 6.0832 | 5.9184 | 5.9498 | 5.9498 | -0.012 (-0.20%) | 1,854,508 |
9 Jan 2019 | CNY | 6.0047 | 6.0832 | 5.9615 | 5.9615 | 5.9615 | -0.004 (-0.07%) | 3,109,548 |
8 Jan 2019 | CNY | 6.0322 | 6.0322 | 5.9419 | 5.9655 | 5.9655 | -0.074 (-1.23%) | 1,921,276 |
7 Jan 2019 | CNY | 5.781 | 6.0636 | 5.781 | 6.04 | 6.04 | +0.008 (+0.13%) | 3,123,572 |
4 Jan 2019 | CNY | 5.7692 | 6.0636 | 5.73 | 6.0322 | 6.0322 | +0.224 (+3.85%) | 5,021,590 |
3 Jan 2019 | CNY | 5.8085 | 5.887 | 5.8085 | 5.8085 | 5.8085 | -0.016 (-0.27%) | 1,086,851 |
2 Jan 2019 | CNY | 5.7889 | 5.8634 | 5.7889 | 5.8242 | 5.8242 | -0.008 (-0.13%) | 832,278 |
28 Dec 2018 | CNY | 5.8634 | 5.8791 | 5.8124 | 5.832 | 5.832 | +0.004 (+0.07%) | 803,944 |
27 Dec 2018 | CNY | 6.0322 | 6.0322 | 5.8281 | 5.8281 | 5.8281 | -0.082 (-1.39%) | 1,246,066 |
26 Dec 2018 | CNY | 5.9655 | 6.0047 | 5.9105 | 5.9105 | 5.9105 | -0.063 (-1.05%) | 1,003,652 |
25 Dec 2018 | CNY | 6.0636 | 6.0636 | 5.8124 | 5.9733 | 5.9733 | -0.114 (-1.87%) | 1,820,953 |
24 Dec 2018 | CNY | 5.9851 | 6.1225 | 5.9851 | 6.0871 | 6.0871 | +0.074 (+1.24%) | 1,265,097 |
21 Dec 2018 | CNY | 5.9772 | 6.0243 | 5.9655 | 6.0126 | 6.0126 | -0.004 (-0.06%) | 754,157 |
20 Dec 2018 | CNY | 5.9929 | 6.0322 | 5.9498 | 6.0165 | 6.0165 | +0.043 (+0.72%) | 1,129,212 |
19 Dec 2018 | CNY | 6.044 | 6.0793 | 5.9498 | 5.9733 | 5.9733 | -0.086 (-1.43%) | 1,010,893 |
18 Dec 2018 | CNY | 6.0754 | 6.1107 | 6.0047 | 6.0597 | 6.0597 | -0.047 (-0.77%) | 960,458 |
17 Dec 2018 | CNY | 6.1028 | 6.1303 | 6.0204 | 6.1068 | 6.1068 | -0.02 (-0.32%) | 1,092,047 |
14 Dec 2018 | CNY | 6.2323 | 6.2559 | 6.1107 | 6.1264 | 6.1264 | -0.122 (-1.95%) | 1,237,257 |
13 Dec 2018 | CNY | 6.2323 | 6.303 | 6.2049 | 6.248 | 6.248 | -0.008 (-0.13%) | 2,017,131 |
12 Dec 2018 | CNY | 6.1695 | 6.2716 | 6.146 | 6.2559 | 6.2559 | +0.106 (+1.72%) | 1,744,972 |
11 Dec 2018 | CNY | 6.1499 | 6.1735 | 6.0832 | 6.1499 | 6.1499 | +0.039 (+0.64%) | 783,724 |
10 Dec 2018 | CNY | 6.1656 | 6.2127 | 6.0793 | 6.1107 | 6.1107 | -0.114 (-1.83%) | 1,106,086 |
7 Dec 2018 | CNY | 6.1892 | 6.2598 | 6.1852 | 6.2245 | 6.2245 | +0.031 (+0.51%) | 986,318 |
6 Dec 2018 | CNY | 6.2402 | 6.2716 | 6.1892 | 6.1931 | 6.1931 | -0.067 (-1.07%) | 1,304,629 |
5 Dec 2018 | CNY | 6.2794 | 6.2794 | 6.1813 | 6.2598 | 6.2598 | -0.086 (-1.36%) | 2,044,617 |