Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2024 | CNY | 7.85 | 7.91 | 7.77 | 7.91 | 7.91 | +0.13 (+1.67%) | 11,180,342 |
16 May 2024 | CNY | 7.84 | 7.89 | 7.77 | 7.78 | 7.78 | -0.04 (-0.51%) | 10,663,993 |
15 May 2024 | CNY | 7.97 | 7.98 | 7.81 | 7.82 | 7.82 | -0.15 (-1.88%) | 16,411,543 |
14 May 2024 | CNY | 7.94 | 8.1 | 7.93 | 7.97 | 7.97 | -0.06 (-0.75%) | 22,307,676 |
13 May 2024 | CNY | 8.3 | 8.4 | 7.98 | 8.03 | 8.03 | +0.14 (+1.77%) | 40,305,988 |
10 May 2024 | CNY | 7.85 | 7.91 | 7.8 | 7.89 | 7.89 | +0.02 (+0.25%) | 12,754,044 |
9 May 2024 | CNY | 7.69 | 7.93 | 7.69 | 7.87 | 7.87 | +0.17 (+2.21%) | 22,105,038 |
8 May 2024 | CNY | 7.8 | 7.8 | 7.7 | 7.7 | 7.7 | -0.09 (-1.16%) | 8,262,368 |
7 May 2024 | CNY | 7.82 | 7.94 | 7.76 | 7.79 | 7.79 | -0.05 (-0.64%) | 12,630,910 |
6 May 2024 | CNY | 7.82 | 7.89 | 7.78 | 7.84 | 7.84 | +0.11 (+1.42%) | 18,512,627 |
30 Apr 2024 | CNY | 7.72 | 7.81 | 7.71 | 7.73 | 7.73 | -0.12 (-1.53%) | 18,118,444 |
29 Apr 2024 | CNY | 7.91 | 7.92 | 7.68 | 7.85 | 7.85 | -0.17 (-2.12%) | 23,294,861 |
26 Apr 2024 | CNY | 7.94 | 8.03 | 7.83 | 8.02 | 8.02 | +0.08 (+1.01%) | 16,174,440 |
25 Apr 2024 | CNY | 7.95 | 8.03 | 7.92 | 7.94 | 7.94 | -0.06 (-0.75%) | 8,187,621 |
24 Apr 2024 | CNY | 7.86 | 8.03 | 7.83 | 8 | 8 | +0.13 (+1.65%) | 12,127,762 |
23 Apr 2024 | CNY | 7.95 | 8.02 | 7.85 | 7.87 | 7.87 | -0.09 (-1.13%) | 11,971,990 |
22 Apr 2024 | CNY | 8.11 | 8.11 | 7.95 | 7.96 | 7.96 | -0.16 (-1.97%) | 16,712,896 |
19 Apr 2024 | CNY | 8.07 | 8.25 | 7.99 | 8.12 | 8.12 | +0.02 (+0.25%) | 23,023,810 |
18 Apr 2024 | CNY | 8.04 | 8.16 | 7.97 | 8.1 | 8.1 | +0.03 (+0.37%) | 19,439,192 |
17 Apr 2024 | CNY | 7.85 | 8.07 | 7.81 | 8.07 | 8.07 | +0.26 (+3.33%) | 18,721,346 |
16 Apr 2024 | CNY | 7.97 | 8.06 | 7.79 | 7.81 | 7.81 | -0.2 (-2.50%) | 17,006,277 |
15 Apr 2024 | CNY | 7.92 | 8.1 | 7.81 | 8.01 | 8.01 | +0.11 (+1.39%) | 20,032,101 |
12 Apr 2024 | CNY | 8 | 8.04 | 7.89 | 7.9 | 7.9 | -0.13 (-1.62%) | 16,011,254 |
11 Apr 2024 | CNY | 7.9 | 8.12 | 7.85 | 8.03 | 8.03 | +0.07 (+0.88%) | 17,220,670 |
10 Apr 2024 | CNY | 7.88 | 8.03 | 7.8 | 7.96 | 7.96 | +0.05 (+0.63%) | 17,658,690 |
9 Apr 2024 | CNY | 7.9 | 8.1 | 7.86 | 7.91 | 7.91 | +0.13 (+1.67%) | 18,779,606 |
8 Apr 2024 | CNY | 7.78 | 7.89 | 7.76 | 7.78 | 7.78 | -0.01 (-0.13%) | 11,850,858 |
3 Apr 2024 | CNY | 7.74 | 7.8 | 7.72 | 7.79 | 7.79 | +0.05 (+0.65%) | 8,895,599 |
2 Apr 2024 | CNY | 7.73 | 7.81 | 7.7 | 7.74 | 7.74 | 0.0 (0.0%) | 11,001,553 |
1 Apr 2024 | CNY | 7.66 | 7.74 | 7.62 | 7.74 | 7.74 | +0.08 (+1.04%) | 13,450,649 |