Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 May 2024 | CNY | 7.79 | 7.89 | 7.75 | 7.75 | 7.75 | -0.03 (-0.39%) | 11,933,400 |
13 May 2024 | CNY | 7.77 | 7.83 | 7.68 | 7.78 | 7.78 | -0.05 (-0.64%) | 12,586,900 |
10 May 2024 | CNY | 7.94 | 7.95 | 7.76 | 7.83 | 7.83 | -0.11 (-1.39%) | 13,841,741 |
9 May 2024 | CNY | 7.67 | 7.96 | 7.66 | 7.94 | 7.94 | +0.27 (+3.52%) | 20,974,016 |
8 May 2024 | CNY | 7.88 | 7.88 | 7.66 | 7.67 | 7.67 | -0.17 (-2.17%) | 14,821,303 |
7 May 2024 | CNY | 7.89 | 7.91 | 7.79 | 7.84 | 7.84 | -0.05 (-0.63%) | 13,640,253 |
6 May 2024 | CNY | 7.7 | 7.91 | 7.67 | 7.89 | 7.89 | +0.31 (+4.09%) | 22,327,581 |
30 Apr 2024 | CNY | 7.68 | 7.71 | 7.56 | 7.58 | 7.58 | -0.11 (-1.43%) | 16,239,915 |
29 Apr 2024 | CNY | 7.53 | 7.72 | 7.51 | 7.69 | 7.69 | +0.11 (+1.45%) | 25,870,811 |
26 Apr 2024 | CNY | 7.77 | 7.78 | 7.44 | 7.58 | 7.58 | -0.45 (-5.60%) | 43,984,867 |
25 Apr 2024 | CNY | 8.08 | 8.18 | 7.9 | 8.03 | 8.03 | -0.17 (-2.07%) | 23,407,348 |
24 Apr 2024 | CNY | 8.2 | 8.21 | 8.05 | 8.2 | 8.2 | +0.04 (+0.49%) | 16,484,432 |
23 Apr 2024 | CNY | 8.2 | 8.26 | 8.11 | 8.16 | 8.16 | -0.04 (-0.49%) | 21,064,986 |
22 Apr 2024 | CNY | 8.23 | 8.42 | 8.19 | 8.2 | 8.2 | -0.12 (-1.44%) | 26,207,705 |
19 Apr 2024 | CNY | 8.35 | 8.41 | 8.21 | 8.32 | 8.32 | -0.1 (-1.19%) | 32,251,216 |
18 Apr 2024 | CNY | 8.16 | 8.55 | 8.06 | 8.42 | 8.42 | +0.26 (+3.19%) | 57,141,482 |
17 Apr 2024 | CNY | 7.95 | 8.19 | 7.95 | 8.16 | 8.16 | +0.23 (+2.90%) | 43,184,994 |
16 Apr 2024 | CNY | 7.9 | 8.16 | 7.84 | 7.93 | 7.93 | -0.01 (-0.13%) | 39,425,965 |
15 Apr 2024 | CNY | 7.85 | 8.05 | 7.78 | 7.94 | 7.94 | +0.13 (+1.66%) | 30,782,937 |
12 Apr 2024 | CNY | 7.88 | 7.95 | 7.77 | 7.81 | 7.81 | -0.09 (-1.14%) | 26,387,853 |
11 Apr 2024 | CNY | 7.89 | 8.07 | 7.85 | 7.9 | 7.9 | -0.07 (-0.88%) | 38,564,969 |
10 Apr 2024 | CNY | 8.2 | 8.2 | 7.81 | 7.97 | 7.97 | -0.35 (-4.21%) | 52,667,861 |
9 Apr 2024 | CNY | 7.86 | 8.32 | 7.86 | 8.32 | 8.32 | +0.39 (+4.92%) | 71,982,656 |
8 Apr 2024 | CNY | 8.02 | 8.32 | 7.93 | 7.93 | 7.93 | -0.08 (-1.00%) | 89,999,815 |
3 Apr 2024 | CNY | 7.75 | 8.28 | 7.73 | 8.01 | 8.01 | +0.48 (+6.37%) | 94,484,961 |
2 Apr 2024 | CNY | 7.23 | 7.63 | 7.2 | 7.53 | 7.53 | +0.32 (+4.44%) | 34,829,701 |
1 Apr 2024 | CNY | 6.99 | 7.25 | 6.99 | 7.21 | 7.21 | +0.2 (+2.85%) | 18,912,789 |
29 Mar 2024 | CNY | 6.84 | 7.01 | 6.84 | 7.01 | 7.01 | +0.15 (+2.19%) | 6,227,965 |
28 Mar 2024 | CNY | 6.77 | 6.93 | 6.76 | 6.86 | 6.86 | +0.09 (+1.33%) | 9,606,833 |
27 Mar 2024 | CNY | 6.87 | 6.92 | 6.77 | 6.77 | 6.77 | -0.1 (-1.46%) | 11,289,744 |