Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Mar 2018 | CNY | 5.6476 | 5.9223 | 5.6436 | 5.8477 | 5.8477 | +0.204 (+3.62%) | 15,667,822 |
6 Mar 2018 | CNY | 5.5455 | 5.7418 | 5.5338 | 5.6436 | 5.6436 | +0.102 (+1.84%) | 11,862,040 |
5 Mar 2018 | CNY | 5.4592 | 5.5455 | 5.3571 | 5.5416 | 5.5416 | +0.067 (+1.22%) | 9,217,902 |
2 Mar 2018 | CNY | 5.5181 | 5.6044 | 5.4435 | 5.4749 | 5.4749 | -0.11 (-1.97%) | 6,402,199 |
1 Mar 2018 | CNY | 5.5141 | 5.6319 | 5.4592 | 5.5848 | 5.5848 | +0.075 (+1.35%) | 5,794,182 |
28 Feb 2018 | CNY | 5.5612 | 5.5612 | 5.4278 | 5.5102 | 5.5102 | -0.098 (-1.75%) | 6,262,629 |
27 Feb 2018 | CNY | 5.5612 | 5.6122 | 5.4553 | 5.6083 | 5.6083 | +0.047 (+0.85%) | 9,106,088 |
26 Feb 2018 | CNY | 5.4396 | 5.6397 | 5.3414 | 5.5612 | 5.5612 | +0.247 (+4.65%) | 10,536,629 |
23 Feb 2018 | CNY | 5.3022 | 5.3689 | 5.2316 | 5.314 | 5.314 | -0.024 (-0.44%) | 5,503,043 |
22 Feb 2018 | CNY | 5.365 | 5.4082 | 5.2826 | 5.3375 | 5.3375 | +0.059 (+1.11%) | 7,544,977 |
14 Feb 2018 | CNY | 5.1766 | 5.6711 | 5.1491 | 5.2787 | 5.2787 | +0.102 (+1.97%) | 14,791,896 |
13 Feb 2018 | CNY | 5.2473 | 5.3336 | 5.1688 | 5.1766 | 5.1766 | -0.079 (-1.49%) | 5,505,499 |
12 Feb 2018 | CNY | 5.1334 | 5.3179 | 5.1334 | 5.2551 | 5.2551 | +0.133 (+2.60%) | 5,566,786 |
9 Feb 2018 | CNY | 5.0628 | 5.2433 | 5.0432 | 5.1217 | 5.1217 | -0.184 (-3.48%) | 6,480,585 |
8 Feb 2018 | CNY | 5.102 | 5.416 | 5.0314 | 5.3061 | 5.3061 | +0.118 (+2.27%) | 7,469,072 |
7 Feb 2018 | CNY | 5.2002 | 5.3375 | 4.7135 | 5.1884 | 5.1884 | +0.134 (+2.64%) | 13,682,999 |
6 Feb 2018 | CNY | 5.4199 | 5.5534 | 5.0549 | 5.0549 | 5.0549 | -0.561 (-9.99%) | 9,131,338 |
5 Feb 2018 | CNY | 5.4042 | 5.8674 | 5.4042 | 5.6162 | 5.6162 | -1.593 (-22.10%) | 7,985,179 |
31 Jan 2018 | CNY | 7.3901 | 7.5079 | 6.982 | 7.2096 | 7.2096 | -0.18 (-2.44%) | 4,613,663 |
30 Jan 2018 | CNY | 7.5667 | 7.5667 | 7.3077 | 7.3901 | 7.3901 | -0.177 (-2.33%) | 2,097,921 |
29 Jan 2018 | CNY | 7.8375 | 7.9082 | 7.2881 | 7.5667 | 7.5667 | -0.271 (-3.46%) | 4,509,351 |
26 Jan 2018 | CNY | 7.6217 | 8.0181 | 7.4608 | 7.8375 | 7.8375 | +0.298 (+3.96%) | 8,933,866 |
25 Jan 2018 | CNY | 7.2998 | 7.551 | 7.2998 | 7.5393 | 7.5393 | +0.114 (+1.53%) | 2,561,878 |
24 Jan 2018 | CNY | 7.2998 | 7.4961 | 7.2606 | 7.4254 | 7.4254 | +0.165 (+2.27%) | 3,694,757 |
23 Jan 2018 | CNY | 7.3626 | 7.449 | 7.1939 | 7.2606 | 7.2606 | -0.118 (-1.60%) | 2,931,313 |
22 Jan 2018 | CNY | 7.3783 | 7.6295 | 7.343 | 7.3783 | 7.3783 | -0.141 (-1.88%) | 2,755,605 |
19 Jan 2018 | CNY | 7.8807 | 7.8807 | 7.4568 | 7.5196 | 7.5196 | -0.153 (-2.00%) | 4,052,283 |
18 Jan 2018 | CNY | 7.5746 | 7.7355 | 7.5549 | 7.6727 | 7.6727 | +0.102 (+1.35%) | 3,349,613 |
17 Jan 2018 | CNY | 7.7551 | 7.8807 | 7.5039 | 7.5706 | 7.5706 | -0.106 (-1.38%) | 4,357,890 |
16 Jan 2018 | CNY | 7.241 | 7.7512 | 7.241 | 7.6766 | 7.6766 | +0.42 (+5.79%) | 4,332,435 |