Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 May 2024 | CNY | 7.28 | 7.59 | 7.28 | 7.51 | 7.51 | +0.15 (+2.04%) | 19,794,327 |
28 May 2024 | CNY | 7.29 | 7.49 | 7.28 | 7.36 | 7.36 | +0.05 (+0.68%) | 16,295,079 |
27 May 2024 | CNY | 7.28 | 7.31 | 7.16 | 7.31 | 7.31 | +0.01 (+0.14%) | 12,012,400 |
24 May 2024 | CNY | 7.28 | 7.4 | 7.2 | 7.3 | 7.3 | +0.03 (+0.41%) | 17,498,800 |
23 May 2024 | CNY | 7.45 | 7.45 | 7.24 | 7.27 | 7.27 | -0.25 (-3.32%) | 23,582,000 |
22 May 2024 | CNY | 7.72 | 7.75 | 7.5 | 7.52 | 7.52 | -0.25 (-3.22%) | 26,529,913 |
21 May 2024 | CNY | 8.02 | 8.03 | 7.71 | 7.77 | 7.77 | -0.22 (-2.75%) | 27,169,300 |
20 May 2024 | CNY | 7.97 | 8.12 | 7.89 | 7.99 | 7.99 | +0.04 (+0.50%) | 38,028,010 |
17 May 2024 | CNY | 7.81 | 8.1 | 7.79 | 7.95 | 7.95 | +0.24 (+3.11%) | 44,737,235 |
16 May 2024 | CNY | 7.68 | 7.8 | 7.68 | 7.71 | 7.71 | +0.03 (+0.39%) | 16,451,900 |
15 May 2024 | CNY | 7.75 | 7.77 | 7.63 | 7.68 | 7.68 | -0.06 (-0.78%) | 12,353,202 |
14 May 2024 | CNY | 7.61 | 7.77 | 7.6 | 7.74 | 7.74 | +0.08 (+1.04%) | 14,292,903 |
13 May 2024 | CNY | 7.76 | 7.76 | 7.55 | 7.66 | 7.66 | -0.14 (-1.79%) | 17,517,327 |
10 May 2024 | CNY | 7.86 | 7.91 | 7.73 | 7.8 | 7.8 | -0.03 (-0.38%) | 16,656,507 |
9 May 2024 | CNY | 7.55 | 7.87 | 7.53 | 7.83 | 7.83 | +0.24 (+3.16%) | 24,416,402 |
8 May 2024 | CNY | 7.76 | 7.76 | 7.58 | 7.59 | 7.59 | -0.17 (-2.19%) | 16,925,434 |
7 May 2024 | CNY | 7.73 | 7.79 | 7.63 | 7.76 | 7.76 | +0.03 (+0.39%) | 25,895,725 |
6 May 2024 | CNY | 7.73 | 7.82 | 7.67 | 7.73 | 7.73 | +0.1 (+1.31%) | 25,231,500 |
30 Apr 2024 | CNY | 7.83 | 7.93 | 7.6 | 7.63 | 7.63 | -0.19 (-2.43%) | 28,756,886 |
29 Apr 2024 | CNY | 7.87 | 7.89 | 7.65 | 7.82 | 7.82 | -0.09 (-1.14%) | 34,991,063 |
26 Apr 2024 | CNY | 7.78 | 7.96 | 7.47 | 7.91 | 7.91 | -0.25 (-3.06%) | 38,330,600 |
25 Apr 2024 | CNY | 8.18 | 8.19 | 7.98 | 8.16 | 8.16 | +0.01 (+0.12%) | 16,155,700 |
24 Apr 2024 | CNY | 7.81 | 8.16 | 7.79 | 8.15 | 8.15 | +0.24 (+3.03%) | 19,269,811 |
23 Apr 2024 | CNY | 7.95 | 8.03 | 7.88 | 7.91 | 7.91 | -0.11 (-1.37%) | 15,344,980 |
22 Apr 2024 | CNY | 8.16 | 8.29 | 8.01 | 8.02 | 8.02 | -0.18 (-2.20%) | 20,345,700 |
19 Apr 2024 | CNY | 8.33 | 8.49 | 8.13 | 8.2 | 8.2 | -0.03 (-0.36%) | 26,990,669 |
18 Apr 2024 | CNY | 8.09 | 8.28 | 8.08 | 8.23 | 8.23 | +0.16 (+1.98%) | 23,152,000 |
17 Apr 2024 | CNY | 7.78 | 8.09 | 7.78 | 8.07 | 8.07 | +0.36 (+4.67%) | 21,446,277 |
16 Apr 2024 | CNY | 7.97 | 8.11 | 7.67 | 7.71 | 7.71 | -0.33 (-4.10%) | 25,638,586 |
15 Apr 2024 | CNY | 8.16 | 8.17 | 7.84 | 8.04 | 8.04 | -0.08 (-0.99%) | 26,166,600 |