Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2024 | CNY | 7.22 | 7.31 | 7.16 | 7.22 | 7.22 | -0.02 (-0.28%) | 3,589,800 |
16 May 2024 | CNY | 7.25 | 7.32 | 7.2 | 7.24 | 7.24 | +0.02 (+0.28%) | 2,548,200 |
15 May 2024 | CNY | 7.27 | 7.38 | 7.18 | 7.22 | 7.22 | -0.12 (-1.63%) | 3,481,200 |
14 May 2024 | CNY | 7.39 | 7.54 | 7.29 | 7.34 | 7.34 | -0.05 (-0.68%) | 4,452,401 |
13 May 2024 | CNY | 7.45 | 7.6 | 7.36 | 7.39 | 7.39 | -0.17 (-2.25%) | 5,306,000 |
10 May 2024 | CNY | 7.73 | 7.75 | 7.53 | 7.56 | 7.56 | -0.13 (-1.69%) | 4,826,200 |
9 May 2024 | CNY | 7.5 | 7.79 | 7.46 | 7.69 | 7.69 | +0.09 (+1.18%) | 5,009,949 |
8 May 2024 | CNY | 7.54 | 7.86 | 7.5 | 7.6 | 7.6 | +0.06 (+0.80%) | 6,703,300 |
7 May 2024 | CNY | 7.57 | 7.57 | 7.41 | 7.54 | 7.54 | +0.02 (+0.27%) | 3,464,145 |
6 May 2024 | CNY | 7.45 | 7.52 | 7.4 | 7.52 | 7.52 | +0.16 (+2.17%) | 3,295,381 |
30 Apr 2024 | CNY | 7.34 | 7.4 | 7.21 | 7.36 | 7.36 | +0.05 (+0.68%) | 3,324,256 |
29 Apr 2024 | CNY | 7.01 | 7.35 | 6.98 | 7.31 | 7.31 | +0.28 (+3.98%) | 6,198,150 |
26 Apr 2024 | CNY | 7.01 | 7.04 | 6.92 | 7.03 | 7.03 | +0.01 (+0.14%) | 3,903,100 |
25 Apr 2024 | CNY | 6.86 | 7.07 | 6.83 | 7.02 | 7.02 | +0.13 (+1.89%) | 3,967,200 |
24 Apr 2024 | CNY | 6.82 | 6.89 | 6.74 | 6.89 | 6.89 | +0.04 (+0.58%) | 3,330,100 |
23 Apr 2024 | CNY | 6.8 | 6.86 | 6.7 | 6.85 | 6.85 | +0.05 (+0.74%) | 3,976,597 |
22 Apr 2024 | CNY | 6.77 | 6.85 | 6.61 | 6.8 | 6.8 | +0.03 (+0.44%) | 5,611,408 |
19 Apr 2024 | CNY | 6.78 | 6.93 | 6.74 | 6.77 | 6.77 | -0.09 (-1.31%) | 3,744,400 |
18 Apr 2024 | CNY | 6.9 | 6.91 | 6.78 | 6.86 | 6.86 | -0.04 (-0.58%) | 3,927,355 |
17 Apr 2024 | CNY | 6.7 | 6.96 | 6.7 | 6.9 | 6.9 | +0.21 (+3.14%) | 5,297,096 |
16 Apr 2024 | CNY | 7.05 | 7.05 | 6.68 | 6.69 | 6.69 | -0.37 (-5.24%) | 6,538,319 |
15 Apr 2024 | CNY | 7.41 | 7.48 | 6.99 | 7.06 | 7.06 | -0.34 (-4.59%) | 8,139,127 |
12 Apr 2024 | CNY | 7.56 | 7.6 | 7.4 | 7.4 | 7.4 | -0.16 (-2.12%) | 3,409,240 |
11 Apr 2024 | CNY | 7.57 | 7.75 | 7.51 | 7.56 | 7.56 | -0.08 (-1.05%) | 3,646,041 |
10 Apr 2024 | CNY | 7.7 | 7.77 | 7.53 | 7.64 | 7.64 | -0.09 (-1.16%) | 6,324,500 |
9 Apr 2024 | CNY | 7.51 | 7.74 | 7.5 | 7.73 | 7.73 | +0.21 (+2.79%) | 4,385,711 |
8 Apr 2024 | CNY | 7.9 | 7.92 | 7.51 | 7.52 | 7.52 | -0.43 (-5.41%) | 6,420,500 |
3 Apr 2024 | CNY | 7.92 | 8.03 | 7.81 | 7.95 | 7.95 | -0.02 (-0.25%) | 4,692,700 |
2 Apr 2024 | CNY | 8.06 | 8.06 | 7.95 | 7.97 | 7.97 | -0.09 (-1.12%) | 3,454,800 |
1 Apr 2024 | CNY | 8.05 | 8.06 | 7.96 | 8.06 | 8.06 | +0.09 (+1.13%) | 3,873,400 |