Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2024 | CNY | 7.58 | 7.76 | 7.52 | 7.57 | 7.57 | -0.04 (-0.53%) | 40,578,078 |
23 May 2024 | CNY | 7.72 | 7.87 | 7.49 | 7.61 | 7.61 | -0.51 (-6.28%) | 77,921,883 |
22 May 2024 | CNY | 8.3 | 8.44 | 8.05 | 8.12 | 8.12 | +0.04 (+0.50%) | 88,646,657 |
21 May 2024 | CNY | 8.88 | 9.09 | 8 | 8.08 | 8.08 | -0.27 (-3.23%) | 125,832,831 |
20 May 2024 | CNY | 8.19 | 8.46 | 7.98 | 8.35 | 8.35 | +0.47 (+5.96%) | 118,519,070 |
17 May 2024 | CNY | 7.84 | 7.89 | 7.64 | 7.88 | 7.88 | -0.03 (-0.38%) | 55,346,520 |
16 May 2024 | CNY | 7.65 | 8.07 | 7.62 | 7.91 | 7.91 | +0.36 (+4.77%) | 92,935,481 |
15 May 2024 | CNY | 7.62 | 7.84 | 7.53 | 7.55 | 7.55 | -0.23 (-2.96%) | 53,315,180 |
14 May 2024 | CNY | 7.78 | 7.89 | 7.59 | 7.78 | 7.78 | +0.1 (+1.30%) | 56,336,714 |
13 May 2024 | CNY | 7.8 | 7.86 | 7.58 | 7.68 | 7.68 | -0.27 (-3.40%) | 52,510,321 |
10 May 2024 | CNY | 8.2 | 8.33 | 7.62 | 7.95 | 7.95 | -0.2 (-2.45%) | 90,174,416 |
9 May 2024 | CNY | 8.01 | 8.37 | 8.01 | 8.15 | 8.15 | -0.05 (-0.61%) | 80,957,711 |
8 May 2024 | CNY | 7.73 | 8.52 | 7.54 | 8.2 | 8.2 | +0.36 (+4.59%) | 150,680,986 |
7 May 2024 | CNY | 7.74 | 7.92 | 7.69 | 7.84 | 7.84 | +0.09 (+1.16%) | 81,220,934 |
6 May 2024 | CNY | 7.36 | 7.8 | 7.24 | 7.75 | 7.75 | +0.26 (+3.47%) | 100,619,811 |
30 Apr 2024 | CNY | 7.78 | 7.89 | 7.37 | 7.49 | 7.49 | -0.29 (-3.73%) | 103,706,073 |
29 Apr 2024 | CNY | 7.78 | 7.88 | 7.58 | 7.78 | 7.78 | -0.17 (-2.14%) | 77,924,072 |
26 Apr 2024 | CNY | 7.73 | 8.1 | 7.68 | 7.95 | 7.95 | +0.05 (+0.63%) | 106,771,933 |
25 Apr 2024 | CNY | 7.38 | 8.2 | 7.38 | 7.9 | 7.9 | +0.42 (+5.61%) | 131,667,348 |
24 Apr 2024 | CNY | 7.11 | 7.67 | 7.11 | 7.48 | 7.48 | +0.28 (+3.89%) | 75,556,256 |
23 Apr 2024 | CNY | 7.35 | 7.59 | 7.13 | 7.2 | 7.2 | -0.31 (-4.13%) | 99,252,442 |
22 Apr 2024 | CNY | 7.54 | 7.86 | 7.46 | 7.51 | 7.51 | +0.13 (+1.76%) | 123,093,770 |
19 Apr 2024 | CNY | 8.3 | 8.39 | 7.38 | 7.38 | 7.38 | -0.82 (-10%) | 178,065,476 |
18 Apr 2024 | CNY | 8.45 | 8.75 | 8.15 | 8.2 | 8.2 | -0.37 (-4.32%) | 170,996,577 |
17 Apr 2024 | CNY | 7.55 | 8.57 | 7.42 | 8.57 | 8.57 | +0.78 (+10.01%) | 167,894,318 |
16 Apr 2024 | CNY | 7.63 | 8.1 | 7.31 | 7.79 | 7.79 | +0.09 (+1.17%) | 138,071,657 |
15 Apr 2024 | CNY | 7.9 | 8.13 | 7.51 | 7.7 | 7.7 | -0.3 (-3.75%) | 136,307,745 |
12 Apr 2024 | CNY | 7.43 | 8.12 | 7.27 | 8 | 8 | +0.62 (+8.40%) | 172,588,612 |
11 Apr 2024 | CNY | 7 | 7.75 | 6.93 | 7.38 | 7.38 | +0.2 (+2.79%) | 122,109,079 |
10 Apr 2024 | CNY | 7.51 | 7.51 | 7.06 | 7.18 | 7.18 | -0.47 (-6.14%) | 141,367,512 |