Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 May 2024 | CNY | 7.14 | 7.18 | 7.02 | 7.03 | 7.03 | -0.11 (-1.54%) | 5,233,200 |
14 May 2024 | CNY | 7 | 7.16 | 7 | 7.14 | 7.14 | +0.08 (+1.13%) | 6,077,700 |
13 May 2024 | CNY | 7.01 | 7.22 | 6.93 | 7.06 | 7.06 | +0.05 (+0.71%) | 8,075,600 |
10 May 2024 | CNY | 7.01 | 7.08 | 6.93 | 7.01 | 7.01 | +0.02 (+0.29%) | 5,248,100 |
9 May 2024 | CNY | 6.92 | 7.05 | 6.92 | 6.99 | 6.99 | +0.07 (+1.01%) | 6,153,800 |
8 May 2024 | CNY | 7.09 | 7.09 | 6.91 | 6.92 | 6.92 | -0.13 (-1.84%) | 7,000,650 |
7 May 2024 | CNY | 6.91 | 7.15 | 6.87 | 7.05 | 7.05 | +0.07 (+1.00%) | 13,769,141 |
6 May 2024 | CNY | 6.8 | 6.99 | 6.77 | 6.98 | 6.98 | +0.27 (+4.02%) | 15,918,038 |
30 Apr 2024 | CNY | 6.67 | 6.8 | 6.59 | 6.71 | 6.71 | +0.07 (+1.05%) | 14,980,500 |
29 Apr 2024 | CNY | 6.54 | 6.67 | 6.48 | 6.64 | 6.64 | +0.01 (+0.15%) | 19,509,001 |
26 Apr 2024 | CNY | 7.13 | 7.13 | 6.61 | 6.63 | 6.63 | -0.19 (-2.79%) | 31,818,802 |
25 Apr 2024 | CNY | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | +0.62 (+10%) | 3,899,102 |
24 Apr 2024 | CNY | 6.06 | 6.2 | 5.99 | 6.2 | 6.2 | +0.21 (+3.51%) | 3,934,200 |
23 Apr 2024 | CNY | 5.88 | 6.06 | 5.88 | 5.99 | 5.99 | +0.09 (+1.53%) | 4,446,800 |
22 Apr 2024 | CNY | 6 | 6.03 | 5.76 | 5.9 | 5.9 | -0.09 (-1.50%) | 5,036,500 |
19 Apr 2024 | CNY | 6.03 | 6.17 | 5.95 | 5.99 | 5.99 | -0.03 (-0.50%) | 3,883,320 |
18 Apr 2024 | CNY | 6.05 | 6.15 | 5.91 | 6.02 | 6.02 | -0.02 (-0.33%) | 5,146,192 |
17 Apr 2024 | CNY | 5.65 | 6.06 | 5.63 | 6.04 | 6.04 | +0.45 (+8.05%) | 8,848,190 |
16 Apr 2024 | CNY | 5.97 | 5.97 | 5.54 | 5.59 | 5.59 | -0.57 (-9.25%) | 16,503,503 |
15 Apr 2024 | CNY | 6.47 | 6.89 | 6.06 | 6.16 | 6.16 | -0.25 (-3.90%) | 15,797,950 |
12 Apr 2024 | CNY | 6.47 | 6.54 | 6.35 | 6.41 | 6.41 | -0.03 (-0.47%) | 3,653,082 |
11 Apr 2024 | CNY | 6.31 | 6.54 | 6.25 | 6.44 | 6.44 | +0.08 (+1.26%) | 3,808,400 |
10 Apr 2024 | CNY | 6.51 | 6.53 | 6.29 | 6.36 | 6.36 | -0.15 (-2.30%) | 3,586,100 |
9 Apr 2024 | CNY | 6.45 | 6.54 | 6.38 | 6.51 | 6.51 | +0.13 (+2.04%) | 3,596,802 |
8 Apr 2024 | CNY | 6.62 | 6.65 | 6.37 | 6.38 | 6.38 | -0.29 (-4.35%) | 5,395,999 |
3 Apr 2024 | CNY | 6.67 | 6.67 | 6.56 | 6.67 | 6.67 | -0.01 (-0.15%) | 4,168,300 |
2 Apr 2024 | CNY | 6.61 | 6.7 | 6.59 | 6.68 | 6.68 | +0.06 (+0.91%) | 4,624,590 |
1 Apr 2024 | CNY | 6.5 | 6.67 | 6.48 | 6.62 | 6.62 | +0.15 (+2.32%) | 5,413,600 |
29 Mar 2024 | CNY | 6.4 | 6.48 | 6.38 | 6.47 | 6.47 | +0.08 (+1.25%) | 2,287,599 |
28 Mar 2024 | CNY | 6.2 | 6.47 | 6.19 | 6.39 | 6.39 | +0.2 (+3.23%) | 4,338,823 |