Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 May 2024 | CNY | 8.8 | 8.88 | 8.7 | 8.72 | 8.72 | -0.08 (-0.91%) | 31,415,600 |
27 May 2024 | CNY | 8.63 | 8.96 | 8.61 | 8.8 | 8.8 | +0.2 (+2.33%) | 15,320,350 |
24 May 2024 | CNY | 8.51 | 8.77 | 8.48 | 8.6 | 8.6 | +0.08 (+0.94%) | 9,744,800 |
23 May 2024 | CNY | 8.7 | 8.72 | 8.47 | 8.52 | 8.52 | -0.21 (-2.41%) | 11,340,550 |
22 May 2024 | CNY | 8.8 | 8.8 | 8.67 | 8.73 | 8.73 | -0.02 (-0.23%) | 7,963,550 |
21 May 2024 | CNY | 8.77 | 8.94 | 8.69 | 8.75 | 8.75 | -0.06 (-0.68%) | 12,038,049 |
20 May 2024 | CNY | 8.59 | 8.91 | 8.56 | 8.81 | 8.81 | +0.22 (+2.56%) | 15,299,006 |
17 May 2024 | CNY | 8.52 | 8.62 | 8.5 | 8.59 | 8.59 | +0.02 (+0.23%) | 9,803,850 |
16 May 2024 | CNY | 8.7 | 8.82 | 8.49 | 8.57 | 8.57 | -0.15 (-1.72%) | 18,590,558 |
15 May 2024 | CNY | 8.88 | 9.09 | 8.69 | 8.72 | 8.72 | -0.25 (-2.79%) | 20,155,486 |
14 May 2024 | CNY | 8.54 | 8.99 | 8.47 | 8.97 | 8.97 | +0.43 (+5.04%) | 26,558,264 |
13 May 2024 | CNY | 8.49 | 8.65 | 8.35 | 8.54 | 8.54 | +0.12 (+1.43%) | 17,087,559 |
10 May 2024 | CNY | 8.49 | 8.56 | 8.28 | 8.42 | 8.42 | -0.06 (-0.71%) | 17,339,015 |
9 May 2024 | CNY | 8.5 | 8.64 | 8.41 | 8.48 | 8.48 | 0.0 (0.0%) | 15,299,275 |
8 May 2024 | CNY | 8.57 | 8.8 | 8.45 | 8.48 | 8.48 | -0.07 (-0.82%) | 19,578,799 |
7 May 2024 | CNY | 8.5 | 8.58 | 8.38 | 8.55 | 8.55 | +0.07 (+0.83%) | 21,476,136 |
6 May 2024 | CNY | 8 | 8.65 | 7.99 | 8.48 | 8.48 | +0.62 (+7.89%) | 44,066,306 |
30 Apr 2024 | CNY | 7.71 | 7.91 | 7.71 | 7.86 | 7.86 | +0.16 (+2.08%) | 28,639,700 |
29 Apr 2024 | CNY | 7.7 | 7.7 | 7.52 | 7.7 | 7.7 | +0.7 (+10%) | 37,597,420 |
26 Apr 2024 | CNY | 6.96 | 7 | 6.88 | 7 | 7 | +0.03 (+0.43%) | 6,959,900 |
25 Apr 2024 | CNY | 6.89 | 7.02 | 6.86 | 6.97 | 6.97 | +0.06 (+0.87%) | 4,993,117 |
24 Apr 2024 | CNY | 6.83 | 6.94 | 6.82 | 6.91 | 6.91 | +0.07 (+1.02%) | 4,193,550 |
23 Apr 2024 | CNY | 7 | 7.02 | 6.83 | 6.84 | 6.84 | -0.14 (-2.01%) | 5,375,837 |
22 Apr 2024 | CNY | 7.12 | 7.18 | 6.96 | 6.98 | 6.98 | -0.17 (-2.38%) | 6,044,151 |
19 Apr 2024 | CNY | 7.02 | 7.21 | 7.01 | 7.15 | 7.15 | +0.09 (+1.27%) | 6,061,034 |
18 Apr 2024 | CNY | 7.06 | 7.17 | 7.04 | 7.06 | 7.06 | -0.03 (-0.42%) | 6,316,734 |
17 Apr 2024 | CNY | 6.79 | 7.09 | 6.78 | 7.09 | 7.09 | +0.35 (+5.19%) | 9,050,851 |
16 Apr 2024 | CNY | 7.01 | 7.04 | 6.7 | 6.74 | 6.74 | -0.27 (-3.85%) | 10,292,110 |
15 Apr 2024 | CNY | 7.11 | 7.19 | 6.91 | 7.01 | 7.01 | -0.12 (-1.68%) | 11,233,156 |
12 Apr 2024 | CNY | 7.23 | 7.25 | 7.1 | 7.13 | 7.13 | -0.1 (-1.38%) | 5,969,091 |