Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2024 | CNY | 8.09 | 8.26 | 7.92 | 7.98 | 7.98 | -0.13 (-1.60%) | 31,612,346 |
15 May 2024 | CNY | 8.15 | 8.25 | 8.09 | 8.11 | 8.11 | -0.07 (-0.86%) | 22,362,227 |
14 May 2024 | CNY | 8.29 | 8.4 | 8.14 | 8.18 | 8.18 | -0.12 (-1.45%) | 29,385,619 |
13 May 2024 | CNY | 8.27 | 8.42 | 8.23 | 8.3 | 8.3 | -0.04 (-0.48%) | 26,544,313 |
10 May 2024 | CNY | 8.36 | 8.48 | 8.27 | 8.34 | 8.34 | -0.03 (-0.36%) | 28,802,428 |
9 May 2024 | CNY | 8.4 | 8.47 | 8.32 | 8.37 | 8.37 | -0.01 (-0.12%) | 18,913,626 |
8 May 2024 | CNY | 8.45 | 8.47 | 8.28 | 8.38 | 8.38 | -0.1 (-1.18%) | 28,903,343 |
7 May 2024 | CNY | 8.46 | 8.5 | 8.35 | 8.48 | 8.48 | 0.0 (0.0%) | 32,737,986 |
6 May 2024 | CNY | 8.2 | 8.55 | 8.14 | 8.48 | 8.48 | +0.34 (+4.18%) | 51,257,066 |
30 Apr 2024 | CNY | 8.16 | 8.26 | 8.1 | 8.14 | 8.14 | -0.04 (-0.49%) | 24,678,339 |
29 Apr 2024 | CNY | 8.21 | 8.23 | 7.95 | 8.18 | 8.18 | -0.03 (-0.37%) | 41,627,227 |
26 Apr 2024 | CNY | 7.94 | 8.27 | 7.92 | 8.21 | 8.21 | +0.25 (+3.14%) | 50,786,894 |
25 Apr 2024 | CNY | 7.72 | 7.98 | 7.69 | 7.96 | 7.96 | +0.22 (+2.84%) | 42,675,719 |
24 Apr 2024 | CNY | 7.57 | 7.77 | 7.48 | 7.74 | 7.74 | +0.15 (+1.98%) | 25,787,177 |
23 Apr 2024 | CNY | 7.67 | 7.74 | 7.5 | 7.59 | 7.59 | -0.12 (-1.56%) | 25,001,500 |
22 Apr 2024 | CNY | 7.61 | 7.83 | 7.61 | 7.71 | 7.71 | +0.03 (+0.39%) | 33,806,613 |
19 Apr 2024 | CNY | 7.53 | 7.73 | 7.5 | 7.68 | 7.68 | +0.1 (+1.32%) | 25,818,915 |
18 Apr 2024 | CNY | 7.48 | 7.72 | 7.48 | 7.58 | 7.58 | +0.04 (+0.53%) | 23,834,255 |
17 Apr 2024 | CNY | 7.49 | 7.55 | 7.39 | 7.54 | 7.54 | +0.07 (+0.94%) | 25,278,604 |
16 Apr 2024 | CNY | 7.53 | 7.74 | 7.45 | 7.47 | 7.47 | -0.13 (-1.71%) | 29,617,953 |
15 Apr 2024 | CNY | 7.53 | 7.71 | 7.45 | 7.6 | 7.6 | -0.05 (-0.65%) | 30,103,961 |
12 Apr 2024 | CNY | 7.46 | 7.88 | 7.42 | 7.65 | 7.65 | +0.17 (+2.27%) | 42,033,342 |
11 Apr 2024 | CNY | 7.27 | 7.58 | 7.23 | 7.48 | 7.48 | +0.15 (+2.05%) | 30,450,291 |
10 Apr 2024 | CNY | 7.23 | 7.36 | 7.2 | 7.33 | 7.33 | +0.09 (+1.24%) | 23,041,941 |
9 Apr 2024 | CNY | 7.27 | 7.35 | 7.19 | 7.24 | 7.24 | -0.04 (-0.55%) | 18,183,731 |
8 Apr 2024 | CNY | 7.34 | 7.4 | 7.25 | 7.28 | 7.28 | -0.05 (-0.68%) | 21,228,191 |
3 Apr 2024 | CNY | 7.21 | 7.38 | 7.21 | 7.33 | 7.33 | +0.1 (+1.38%) | 20,996,400 |
2 Apr 2024 | CNY | 7.03 | 7.24 | 7.03 | 7.23 | 7.23 | +0.17 (+2.41%) | 25,235,058 |
1 Apr 2024 | CNY | 6.73 | 7.08 | 6.73 | 7.06 | 7.06 | +0.34 (+5.06%) | 29,966,312 |
29 Mar 2024 | CNY | 6.58 | 6.73 | 6.58 | 6.72 | 6.72 | +0.15 (+2.28%) | 8,980,078 |