Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2024 | CNY | 8.14 | 8.35 | 8.14 | 8.34 | 8.34 | +0.2 (+2.46%) | 28,990,752 |
16 May 2024 | CNY | 8.17 | 8.25 | 8.12 | 8.14 | 8.14 | -0.01 (-0.12%) | 6,856,142 |
15 May 2024 | CNY | 8.22 | 8.27 | 8.13 | 8.15 | 8.15 | -0.05 (-0.61%) | 7,116,874 |
14 May 2024 | CNY | 8.16 | 8.3 | 8.16 | 8.2 | 8.2 | 0.0 (0.0%) | 6,794,104 |
13 May 2024 | CNY | 8.32 | 8.32 | 8.15 | 8.2 | 8.2 | -0.19 (-2.26%) | 12,763,506 |
10 May 2024 | CNY | 8.52 | 8.62 | 8.34 | 8.39 | 8.39 | -0.12 (-1.41%) | 11,720,866 |
9 May 2024 | CNY | 8.32 | 8.53 | 8.32 | 8.51 | 8.51 | +0.16 (+1.92%) | 14,635,514 |
8 May 2024 | CNY | 8.48 | 8.55 | 8.32 | 8.35 | 8.35 | -0.11 (-1.30%) | 12,309,023 |
7 May 2024 | CNY | 8.32 | 8.49 | 8.26 | 8.46 | 8.46 | +0.14 (+1.68%) | 14,900,570 |
6 May 2024 | CNY | 8.39 | 8.47 | 8.28 | 8.32 | 8.32 | +0.04 (+0.48%) | 14,539,217 |
30 Apr 2024 | CNY | 8.34 | 8.43 | 8.23 | 8.28 | 8.28 | -0.09 (-1.08%) | 13,689,098 |
29 Apr 2024 | CNY | 8.29 | 8.37 | 8.17 | 8.37 | 8.37 | +0.12 (+1.45%) | 18,188,397 |
26 Apr 2024 | CNY | 8.1 | 8.32 | 8.09 | 8.25 | 8.25 | +0.1 (+1.23%) | 14,145,270 |
25 Apr 2024 | CNY | 8.2 | 8.27 | 8.06 | 8.15 | 8.15 | -0.19 (-2.28%) | 16,059,641 |
24 Apr 2024 | CNY | 8.09 | 8.37 | 8.06 | 8.34 | 8.34 | +0.2 (+2.46%) | 24,448,120 |
23 Apr 2024 | CNY | 7.81 | 8.2 | 7.79 | 8.14 | 8.14 | +0.29 (+3.69%) | 23,276,334 |
22 Apr 2024 | CNY | 7.78 | 8.03 | 7.61 | 7.85 | 7.85 | +0.03 (+0.38%) | 15,587,729 |
19 Apr 2024 | CNY | 7.69 | 7.87 | 7.67 | 7.82 | 7.82 | +0.04 (+0.51%) | 9,720,772 |
18 Apr 2024 | CNY | 7.81 | 7.94 | 7.65 | 7.78 | 7.78 | -0.04 (-0.51%) | 10,947,307 |
17 Apr 2024 | CNY | 7.33 | 7.82 | 7.33 | 7.82 | 7.82 | +0.55 (+7.57%) | 13,058,023 |
16 Apr 2024 | CNY | 7.5 | 7.75 | 7.25 | 7.27 | 7.27 | -0.53 (-6.79%) | 18,840,576 |
15 Apr 2024 | CNY | 8 | 8.23 | 7.62 | 7.8 | 7.8 | +0.13 (+1.69%) | 26,062,640 |
12 Apr 2024 | CNY | 7.78 | 7.87 | 7.66 | 7.67 | 7.67 | -0.11 (-1.41%) | 5,040,027 |
11 Apr 2024 | CNY | 7.7 | 7.89 | 7.6 | 7.78 | 7.78 | +0.02 (+0.26%) | 6,341,556 |
10 Apr 2024 | CNY | 7.98 | 7.99 | 7.63 | 7.76 | 7.76 | -0.2 (-2.51%) | 8,973,778 |
9 Apr 2024 | CNY | 7.95 | 8.02 | 7.88 | 7.96 | 7.96 | +0.01 (+0.13%) | 5,263,196 |
8 Apr 2024 | CNY | 8.11 | 8.12 | 7.93 | 7.95 | 7.95 | -0.17 (-2.09%) | 8,414,306 |
3 Apr 2024 | CNY | 8.25 | 8.26 | 8.02 | 8.12 | 8.12 | -0.14 (-1.69%) | 8,810,977 |
2 Apr 2024 | CNY | 8.32 | 8.35 | 8.16 | 8.26 | 8.26 | -0.07 (-0.84%) | 10,121,677 |
1 Apr 2024 | CNY | 8.23 | 8.35 | 8.19 | 8.33 | 8.33 | +0.06 (+0.73%) | 12,637,729 |