Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2024 | CNY | 7.5 | 7.63 | 7.27 | 7.56 | 7.56 | -0.03 (-0.40%) | 5,911,901 |
20 May 2024 | CNY | 8.22 | 8.22 | 7.49 | 7.59 | 7.59 | -0.69 (-8.33%) | 11,200,835 |
17 May 2024 | CNY | 8.11 | 8.28 | 7.87 | 8.28 | 8.28 | +0.31 (+3.89%) | 6,960,901 |
16 May 2024 | CNY | 7.74 | 8.13 | 7.74 | 7.97 | 7.97 | +0.13 (+1.66%) | 5,680,795 |
15 May 2024 | CNY | 7.8 | 7.98 | 7.68 | 7.84 | 7.84 | +0.07 (+0.90%) | 4,801,000 |
14 May 2024 | CNY | 7.7 | 7.88 | 7.6 | 7.77 | 7.77 | +0.13 (+1.70%) | 4,330,106 |
13 May 2024 | CNY | 7.72 | 7.96 | 7.43 | 7.64 | 7.64 | -0.13 (-1.67%) | 3,601,189 |
10 May 2024 | CNY | 7.91 | 7.91 | 7.42 | 7.77 | 7.77 | -0.02 (-0.26%) | 3,578,801 |
9 May 2024 | CNY | 7.77 | 7.93 | 7.62 | 7.79 | 7.79 | +0.19 (+2.50%) | 3,127,989 |
8 May 2024 | CNY | 7.78 | 7.86 | 7.5 | 7.6 | 7.6 | -0.19 (-2.44%) | 3,509,997 |
7 May 2024 | CNY | 7.68 | 7.82 | 7.58 | 7.79 | 7.79 | +0.29 (+3.87%) | 4,589,989 |
6 May 2024 | CNY | 7.38 | 7.6 | 7.2 | 7.5 | 7.5 | +0.24 (+3.31%) | 6,163,608 |
30 Apr 2024 | CNY | 7.5 | 7.88 | 7.05 | 7.26 | 7.26 | +0.1 (+1.40%) | 10,325,989 |
29 Apr 2024 | CNY | 6.62 | 7.16 | 6.56 | 7.16 | 7.16 | +0.65 (+9.98%) | 3,918,900 |
26 Apr 2024 | CNY | 6.58 | 6.65 | 6.47 | 6.51 | 6.51 | -0.08 (-1.21%) | 2,429,500 |
25 Apr 2024 | CNY | 6.62 | 6.7 | 6.46 | 6.59 | 6.59 | -0.03 (-0.45%) | 2,110,200 |
24 Apr 2024 | CNY | 6.67 | 6.8 | 6.44 | 6.62 | 6.62 | +0.03 (+0.46%) | 5,098,703 |
23 Apr 2024 | CNY | 6.22 | 6.76 | 6.18 | 6.59 | 6.59 | +0.37 (+5.95%) | 6,401,250 |
22 Apr 2024 | CNY | 6.87 | 6.97 | 6.15 | 6.22 | 6.22 | -0.61 (-8.93%) | 5,790,050 |
19 Apr 2024 | CNY | 6.87 | 7.19 | 6.7 | 6.83 | 6.83 | -0.15 (-2.15%) | 3,915,200 |
18 Apr 2024 | CNY | 6.77 | 7.3 | 6.6 | 6.98 | 6.98 | +0.31 (+4.65%) | 6,262,400 |
17 Apr 2024 | CNY | 5.98 | 6.96 | 5.98 | 6.67 | 6.67 | +0.04 (+0.60%) | 8,152,904 |
16 Apr 2024 | CNY | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | -0.74 (-10.04%) | 480,800 |
15 Apr 2024 | CNY | 7.44 | 7.78 | 7.37 | 7.37 | 7.37 | -0.82 (-10.01%) | 1,800,500 |
12 Apr 2024 | CNY | 8.35 | 8.49 | 8.14 | 8.19 | 8.19 | -0.19 (-2.27%) | 1,944,300 |
11 Apr 2024 | CNY | 8.3 | 8.53 | 8.25 | 8.38 | 8.38 | -0.01 (-0.12%) | 2,173,800 |
10 Apr 2024 | CNY | 8.76 | 8.79 | 8.26 | 8.39 | 8.39 | -0.34 (-3.89%) | 2,707,100 |
9 Apr 2024 | CNY | 8.59 | 8.78 | 8.5 | 8.73 | 8.73 | +0.23 (+2.71%) | 2,757,100 |
8 Apr 2024 | CNY | 8.97 | 9.04 | 8.5 | 8.5 | 8.5 | -0.44 (-4.92%) | 3,314,800 |
3 Apr 2024 | CNY | 8.98 | 9.08 | 8.71 | 8.94 | 8.94 | -0.04 (-0.45%) | 2,297,727 |