Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jan 2019 | CNY | 5.7929 | 5.8071 | 5.6429 | 5.6714 | 5.6714 | -0.107 (-1.86%) | 7,227,360 |
16 Jan 2019 | CNY | 5.8929 | 5.8929 | 5.7643 | 5.7786 | 5.7786 | -0.121 (-2.06%) | 9,603,314 |
15 Jan 2019 | CNY | 5.8357 | 5.9143 | 5.8 | 5.9 | 5.9 | +0.05 (+0.85%) | 8,747,074 |
14 Jan 2019 | CNY | 6.0214 | 6.0786 | 5.8071 | 5.85 | 5.85 | -0.193 (-3.19%) | 16,962,191 |
11 Jan 2019 | CNY | 5.7857 | 6.1429 | 5.7571 | 6.0429 | 6.0429 | +0.179 (+3.05%) | 25,238,733 |
10 Jan 2019 | CNY | 5.9286 | 6.1071 | 5.8286 | 5.8643 | 5.8643 | +0.007 (+0.12%) | 12,863,431 |
9 Jan 2019 | CNY | 5.8 | 5.9857 | 5.8 | 5.8571 | 5.8571 | +0.021 (+0.37%) | 12,251,631 |
8 Jan 2019 | CNY | 5.8071 | 6.0214 | 5.7714 | 5.8357 | 5.8357 | +0.014 (+0.25%) | 11,909,261 |
7 Jan 2019 | CNY | 5.5357 | 5.85 | 5.5357 | 5.8214 | 5.8214 | +0.043 (+0.74%) | 7,293,720 |
4 Jan 2019 | CNY | 5.5357 | 5.8214 | 5.5214 | 5.7786 | 5.7786 | +0.143 (+2.54%) | 8,694,758 |
3 Jan 2019 | CNY | 5.6429 | 5.6929 | 5.5857 | 5.6357 | 5.6357 | -0.021 (-0.38%) | 4,708,118 |
2 Jan 2019 | CNY | 5.6214 | 5.7286 | 5.5286 | 5.6571 | 5.6571 | +0.086 (+1.54%) | 6,587,618 |
28 Dec 2018 | CNY | 5.6786 | 5.7571 | 5.5714 | 5.5714 | 5.5714 | -0.114 (-2.01%) | 6,251,000 |
27 Dec 2018 | CNY | 5.9429 | 5.9643 | 5.6786 | 5.6857 | 5.6857 | -0.164 (-2.81%) | 7,324,588 |
26 Dec 2018 | CNY | 5.85 | 5.9071 | 5.8143 | 5.85 | 5.85 | 0.0 (0.0%) | 5,215,173 |
25 Dec 2018 | CNY | 5.85 | 5.8929 | 5.6786 | 5.85 | 5.85 | -0.129 (-2.15%) | 8,822,703 |
24 Dec 2018 | CNY | 5.85 | 5.9786 | 5.8071 | 5.9786 | 5.9786 | +0.129 (+2.20%) | 6,779,070 |
21 Dec 2018 | CNY | 5.8786 | 5.8786 | 5.8 | 5.85 | 5.85 | -0.014 (-0.24%) | 4,755,718 |
20 Dec 2018 | CNY | 5.8143 | 5.8929 | 5.8 | 5.8643 | 5.8643 | +0.029 (+0.49%) | 6,092,713 |
19 Dec 2018 | CNY | 5.9786 | 5.9786 | 5.8286 | 5.8357 | 5.8357 | -0.114 (-1.92%) | 7,594,720 |
18 Dec 2018 | CNY | 6.0071 | 6.0786 | 5.8714 | 5.95 | 5.95 | -0.121 (-2.00%) | 9,829,621 |
17 Dec 2018 | CNY | 5.9571 | 6.1857 | 5.9429 | 6.0714 | 6.0714 | +0.021 (+0.35%) | 13,364,202 |
14 Dec 2018 | CNY | 6.2286 | 6.2714 | 6.0286 | 6.05 | 6.05 | -0.221 (-3.53%) | 18,264,094 |
13 Dec 2018 | CNY | 6.0357 | 6.5643 | 5.8929 | 6.2714 | 6.2714 | +0.264 (+4.40%) | 27,346,025 |
12 Dec 2018 | CNY | 6.0143 | 6.0643 | 5.9571 | 6.0071 | 6.0071 | +0.014 (+0.24%) | 7,278,180 |
11 Dec 2018 | CNY | 5.8429 | 6.0214 | 5.8429 | 5.9929 | 5.9929 | +0.15 (+2.57%) | 7,845,320 |
10 Dec 2018 | CNY | 5.9286 | 5.9857 | 5.8214 | 5.8429 | 5.8429 | -0.121 (-2.04%) | 6,154,540 |
7 Dec 2018 | CNY | 5.9143 | 5.9857 | 5.8857 | 5.9643 | 5.9643 | +0.071 (+1.21%) | 6,913,620 |
6 Dec 2018 | CNY | 6 | 6.0286 | 5.8714 | 5.8929 | 5.8929 | -0.129 (-2.13%) | 9,526,580 |
5 Dec 2018 | CNY | 5.9714 | 6.0714 | 5.95 | 6.0214 | 6.0214 | -0.05 (-0.82%) | 8,760,500 |