Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 May 2024 | CNY | 7.87 | 7.87 | 7.52 | 7.69 | 7.69 | -0.05 (-0.65%) | 6,458,820 |
24 May 2024 | CNY | 7.87 | 8.01 | 7.71 | 7.74 | 7.74 | -0.19 (-2.40%) | 7,553,600 |
23 May 2024 | CNY | 8.18 | 8.24 | 7.89 | 7.93 | 7.93 | -0.2 (-2.46%) | 7,420,200 |
22 May 2024 | CNY | 8.1 | 8.19 | 8.04 | 8.13 | 8.13 | +0.03 (+0.37%) | 5,215,700 |
21 May 2024 | CNY | 8.2 | 8.2 | 8.07 | 8.1 | 8.1 | -0.1 (-1.22%) | 6,877,880 |
20 May 2024 | CNY | 8.2 | 8.26 | 8.1 | 8.2 | 8.2 | -0.07 (-0.85%) | 8,184,900 |
17 May 2024 | CNY | 8.4 | 8.4 | 8.1 | 8.27 | 8.27 | +0.03 (+0.36%) | 8,244,300 |
16 May 2024 | CNY | 8.07 | 8.32 | 8.07 | 8.24 | 8.24 | +0.17 (+2.11%) | 10,252,425 |
15 May 2024 | CNY | 8.2 | 8.26 | 7.96 | 8.07 | 8.07 | -0.15 (-1.82%) | 11,082,825 |
14 May 2024 | CNY | 8.14 | 8.57 | 8.14 | 8.22 | 8.22 | +0.02 (+0.24%) | 15,902,125 |
13 May 2024 | CNY | 8.93 | 8.93 | 8.2 | 8.2 | 8.2 | -0.91 (-9.99%) | 24,339,100 |
10 May 2024 | CNY | 8.68 | 9.48 | 8.45 | 9.11 | 9.11 | +0.49 (+5.68%) | 31,167,500 |
9 May 2024 | CNY | 8.65 | 8.82 | 8.57 | 8.62 | 8.62 | -0.08 (-0.92%) | 9,777,900 |
8 May 2024 | CNY | 9 | 9.01 | 8.67 | 8.7 | 8.7 | -0.29 (-3.23%) | 9,193,100 |
7 May 2024 | CNY | 8.9 | 9 | 8.71 | 8.99 | 8.99 | +0.08 (+0.90%) | 12,167,649 |
6 May 2024 | CNY | 8.99 | 9.12 | 8.84 | 8.91 | 8.91 | 0.0 (0.0%) | 12,212,101 |
30 Apr 2024 | CNY | 9.11 | 9.22 | 8.82 | 8.91 | 8.91 | -0.27 (-2.94%) | 16,332,900 |
29 Apr 2024 | CNY | 9.1 | 9.35 | 8.88 | 9.18 | 9.18 | +0.33 (+3.73%) | 21,151,030 |
26 Apr 2024 | CNY | 8.3 | 9.04 | 8.27 | 8.85 | 8.85 | +0.55 (+6.63%) | 20,455,800 |
25 Apr 2024 | CNY | 8.18 | 8.46 | 8.13 | 8.3 | 8.3 | 0.0 (0.0%) | 13,696,104 |
24 Apr 2024 | CNY | 7.96 | 8.38 | 7.96 | 8.3 | 8.3 | +0.3 (+3.75%) | 21,575,457 |
23 Apr 2024 | CNY | 7.93 | 8.32 | 7.93 | 8 | 8 | +0.44 (+5.82%) | 22,911,700 |
22 Apr 2024 | CNY | 7.81 | 7.82 | 7.43 | 7.56 | 7.56 | -0.29 (-3.69%) | 10,215,100 |
19 Apr 2024 | CNY | 8.06 | 8.06 | 7.8 | 7.85 | 7.85 | -0.25 (-3.09%) | 11,277,891 |
18 Apr 2024 | CNY | 8.05 | 8.38 | 7.71 | 8.1 | 8.1 | +0.02 (+0.25%) | 16,820,360 |
17 Apr 2024 | CNY | 7.54 | 8.16 | 7.5 | 8.08 | 8.08 | +0.32 (+4.12%) | 18,475,700 |
16 Apr 2024 | CNY | 8.2 | 8.5 | 7.76 | 7.76 | 7.76 | -0.86 (-9.98%) | 12,021,350 |
15 Apr 2024 | CNY | 9.49 | 9.49 | 8.54 | 8.62 | 8.62 | -0.87 (-9.17%) | 29,285,660 |
12 Apr 2024 | CNY | 8.62 | 9.49 | 8.61 | 9.49 | 9.49 | +0.86 (+9.97%) | 17,016,825 |
11 Apr 2024 | CNY | 8.65 | 8.79 | 8.59 | 8.63 | 8.63 | -0.09 (-1.03%) | 11,820,600 |