Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2024 | CNY | 8 | 8.02 | 7.86 | 7.9 | 7.9 | -0.11 (-1.37%) | 3,198,600 |
20 May 2024 | CNY | 7.97 | 8.04 | 7.93 | 8.01 | 8.01 | +0.06 (+0.75%) | 4,426,900 |
17 May 2024 | CNY | 7.87 | 7.95 | 7.8 | 7.95 | 7.95 | +0.11 (+1.40%) | 3,999,700 |
16 May 2024 | CNY | 7.86 | 7.94 | 7.8 | 7.84 | 7.84 | -0.02 (-0.25%) | 4,230,800 |
15 May 2024 | CNY | 8.01 | 8.04 | 7.84 | 7.86 | 7.86 | -0.13 (-1.63%) | 5,867,500 |
14 May 2024 | CNY | 7.94 | 8.09 | 7.91 | 7.99 | 7.99 | 0.0 (0.0%) | 7,014,500 |
13 May 2024 | CNY | 7.96 | 8.15 | 7.82 | 7.99 | 7.99 | -0.01 (-0.13%) | 8,540,560 |
10 May 2024 | CNY | 7.92 | 8.08 | 7.82 | 8 | 8 | +0.1 (+1.27%) | 7,992,300 |
9 May 2024 | CNY | 7.82 | 7.95 | 7.82 | 7.9 | 7.9 | +0.09 (+1.15%) | 3,957,700 |
8 May 2024 | CNY | 7.97 | 7.97 | 7.79 | 7.81 | 7.81 | -0.12 (-1.51%) | 3,958,500 |
7 May 2024 | CNY | 7.97 | 7.97 | 7.85 | 7.93 | 7.93 | +0.01 (+0.13%) | 4,312,400 |
6 May 2024 | CNY | 7.89 | 7.94 | 7.84 | 7.92 | 7.92 | +0.15 (+1.93%) | 4,941,900 |
30 Apr 2024 | CNY | 7.91 | 7.92 | 7.71 | 7.77 | 7.77 | -0.12 (-1.52%) | 5,170,400 |
29 Apr 2024 | CNY | 7.8 | 7.9 | 7.64 | 7.89 | 7.89 | +0.13 (+1.68%) | 5,628,700 |
26 Apr 2024 | CNY | 7.51 | 7.77 | 7.51 | 7.76 | 7.76 | +0.2 (+2.65%) | 4,333,300 |
25 Apr 2024 | CNY | 7.52 | 7.6 | 7.46 | 7.56 | 7.56 | +0.04 (+0.53%) | 2,576,900 |
24 Apr 2024 | CNY | 7.45 | 7.55 | 7.4 | 7.52 | 7.52 | +0.09 (+1.21%) | 2,837,700 |
23 Apr 2024 | CNY | 7.33 | 7.48 | 7.31 | 7.43 | 7.43 | +0.12 (+1.64%) | 2,974,900 |
22 Apr 2024 | CNY | 7.25 | 7.4 | 7.14 | 7.31 | 7.31 | -0.01 (-0.14%) | 2,929,300 |
19 Apr 2024 | CNY | 7.37 | 7.49 | 7.31 | 7.32 | 7.32 | -0.08 (-1.08%) | 3,319,500 |
18 Apr 2024 | CNY | 7.38 | 7.53 | 7.3 | 7.4 | 7.4 | +0.02 (+0.27%) | 4,028,400 |
17 Apr 2024 | CNY | 6.99 | 7.38 | 6.99 | 7.38 | 7.38 | +0.45 (+6.49%) | 6,680,300 |
16 Apr 2024 | CNY | 7.49 | 7.49 | 6.92 | 6.93 | 6.93 | -0.56 (-7.48%) | 7,835,800 |
15 Apr 2024 | CNY | 7.75 | 7.78 | 7.39 | 7.49 | 7.49 | -0.26 (-3.35%) | 6,422,800 |
12 Apr 2024 | CNY | 7.8 | 7.91 | 7.73 | 7.75 | 7.75 | -0.08 (-1.02%) | 2,883,300 |
11 Apr 2024 | CNY | 7.71 | 7.94 | 7.67 | 7.83 | 7.83 | +0.08 (+1.03%) | 3,708,700 |
10 Apr 2024 | CNY | 7.89 | 7.94 | 7.68 | 7.75 | 7.75 | -0.19 (-2.39%) | 3,488,500 |
9 Apr 2024 | CNY | 7.82 | 7.95 | 7.82 | 7.94 | 7.94 | +0.12 (+1.53%) | 3,078,700 |
8 Apr 2024 | CNY | 8.03 | 8.03 | 7.81 | 7.82 | 7.82 | -0.21 (-2.62%) | 4,233,558 |
3 Apr 2024 | CNY | 8.11 | 8.11 | 7.95 | 8.03 | 8.03 | -0.08 (-0.99%) | 3,988,500 |