Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2019 | CNY | 6.9 | 6.96 | 6.87 | 6.87 | 6.87 | -0.02 (-0.29%) | 774,100 |
9 Jan 2019 | CNY | 6.89 | 7.02 | 6.88 | 6.89 | 6.89 | 0.0 (0.0%) | 1,470,300 |
8 Jan 2019 | CNY | 6.94 | 6.99 | 6.83 | 6.89 | 6.89 | -0.13 (-1.85%) | 1,278,100 |
7 Jan 2019 | CNY | 6.6 | 7.1 | 6.6 | 7.02 | 7.02 | +0.24 (+3.54%) | 2,898,547 |
4 Jan 2019 | CNY | 6.6 | 6.84 | 6.58 | 6.78 | 6.78 | +0.13 (+1.95%) | 1,049,401 |
3 Jan 2019 | CNY | 6.65 | 6.71 | 6.59 | 6.65 | 6.65 | 0.0 (0.0%) | 668,000 |
2 Jan 2019 | CNY | 6.7 | 6.7 | 6.56 | 6.65 | 6.65 | -0.05 (-0.75%) | 667,300 |
28 Dec 2018 | CNY | 6.67 | 6.72 | 6.61 | 6.7 | 6.7 | 0.0 (0.0%) | 1,034,100 |
27 Dec 2018 | CNY | 6.88 | 6.88 | 6.62 | 6.7 | 6.7 | -0.02 (-0.30%) | 1,142,210 |
26 Dec 2018 | CNY | 6.71 | 6.72 | 6.54 | 6.72 | 6.72 | -0.04 (-0.59%) | 2,845,903 |
25 Dec 2018 | CNY | 6.72 | 6.77 | 6.61 | 6.76 | 6.76 | -0.04 (-0.59%) | 2,511,443 |
24 Dec 2018 | CNY | 6.85 | 6.87 | 6.66 | 6.8 | 6.8 | -0.05 (-0.73%) | 1,754,569 |
21 Dec 2018 | CNY | 6.92 | 6.92 | 6.75 | 6.85 | 6.85 | -0.1 (-1.44%) | 1,642,630 |
20 Dec 2018 | CNY | 7.04 | 7.04 | 6.85 | 6.95 | 6.95 | -0.07 (-1.00%) | 1,334,608 |
19 Dec 2018 | CNY | 6.94 | 7.07 | 6.92 | 7.02 | 7.02 | +0.08 (+1.15%) | 1,935,635 |
18 Dec 2018 | CNY | 6.85 | 7.05 | 6.81 | 6.94 | 6.94 | +0.06 (+0.87%) | 1,165,244 |
17 Dec 2018 | CNY | 6.87 | 6.96 | 6.8 | 6.88 | 6.88 | 0.0 (0.0%) | 746,900 |
14 Dec 2018 | CNY | 6.97 | 7.04 | 6.87 | 6.88 | 6.88 | -0.09 (-1.29%) | 1,101,100 |
13 Dec 2018 | CNY | 6.87 | 7.08 | 6.75 | 6.97 | 6.97 | +0.11 (+1.60%) | 1,612,018 |
12 Dec 2018 | CNY | 6.86 | 6.92 | 6.83 | 6.86 | 6.86 | -0.04 (-0.58%) | 854,754 |
11 Dec 2018 | CNY | 6.89 | 7 | 6.79 | 6.9 | 6.9 | 0.0 (0.0%) | 1,642,654 |
10 Dec 2018 | CNY | 7.06 | 7.19 | 6.89 | 6.9 | 6.9 | -0.34 (-4.70%) | 2,211,200 |
7 Dec 2018 | CNY | 7.13 | 7.48 | 7.09 | 7.24 | 7.24 | +0.11 (+1.54%) | 3,414,154 |
6 Dec 2018 | CNY | 7 | 7.14 | 6.94 | 7.13 | 7.13 | +0.18 (+2.59%) | 1,892,500 |
5 Dec 2018 | CNY | 7.06 | 7.06 | 6.94 | 6.95 | 6.95 | -0.16 (-2.25%) | 1,138,100 |
4 Dec 2018 | CNY | 7.05 | 7.13 | 6.97 | 7.11 | 7.11 | +0.04 (+0.57%) | 1,001,400 |
3 Dec 2018 | CNY | 7 | 7.14 | 6.98 | 7.07 | 7.07 | +0.19 (+2.76%) | 1,839,260 |
30 Nov 2018 | CNY | 6.8 | 6.89 | 6.61 | 6.88 | 6.88 | +0.08 (+1.18%) | 1,237,900 |
29 Nov 2018 | CNY | 6.93 | 7 | 6.76 | 6.8 | 6.8 | -0.11 (-1.59%) | 1,163,300 |
28 Nov 2018 | CNY | 6.84 | 6.95 | 6.78 | 6.91 | 6.91 | +0.07 (+1.02%) | 1,376,549 |