Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 May 2024 | CNY | 7.67 | 7.67 | 7.38 | 7.41 | 7.41 | -0.15 (-1.98%) | 9,404,400 |
22 May 2024 | CNY | 7.51 | 7.6 | 7.49 | 7.56 | 7.56 | 0.0 (0.0%) | 7,254,400 |
21 May 2024 | CNY | 7.68 | 7.7 | 7.51 | 7.56 | 7.56 | -0.18 (-2.33%) | 10,850,692 |
20 May 2024 | CNY | 7.81 | 7.86 | 7.71 | 7.74 | 7.74 | +0.05 (+0.65%) | 11,489,200 |
17 May 2024 | CNY | 7.67 | 7.74 | 7.58 | 7.69 | 7.69 | 0.0 (0.0%) | 8,967,700 |
16 May 2024 | CNY | 7.8 | 7.83 | 7.68 | 7.69 | 7.69 | -0.07 (-0.90%) | 8,469,754 |
15 May 2024 | CNY | 7.9 | 7.91 | 7.76 | 7.76 | 7.76 | -0.14 (-1.77%) | 10,607,858 |
14 May 2024 | CNY | 7.88 | 8.01 | 7.85 | 7.9 | 7.9 | +0.01 (+0.13%) | 13,224,658 |
13 May 2024 | CNY | 7.95 | 8.09 | 7.87 | 7.89 | 7.89 | -0.08 (-1.00%) | 13,797,517 |
10 May 2024 | CNY | 8.13 | 8.16 | 7.97 | 7.97 | 7.97 | -0.16 (-1.97%) | 13,110,800 |
9 May 2024 | CNY | 8.05 | 8.14 | 7.94 | 8.13 | 8.13 | +0.09 (+1.12%) | 14,658,908 |
8 May 2024 | CNY | 8.01 | 8.13 | 7.94 | 8.04 | 8.04 | +0.04 (+0.50%) | 16,098,005 |
7 May 2024 | CNY | 7.98 | 8.04 | 7.89 | 8 | 8 | +0.02 (+0.25%) | 12,197,100 |
6 May 2024 | CNY | 7.96 | 8.02 | 7.93 | 7.98 | 7.98 | +0.1 (+1.27%) | 13,839,077 |
30 Apr 2024 | CNY | 7.84 | 7.93 | 7.8 | 7.88 | 7.88 | +0.01 (+0.13%) | 11,045,800 |
29 Apr 2024 | CNY | 7.72 | 7.87 | 7.72 | 7.87 | 7.87 | +0.11 (+1.42%) | 10,397,700 |
26 Apr 2024 | CNY | 7.68 | 7.77 | 7.64 | 7.76 | 7.76 | +0.05 (+0.65%) | 9,837,583 |
25 Apr 2024 | CNY | 7.7 | 7.79 | 7.66 | 7.71 | 7.71 | +0.04 (+0.52%) | 8,823,200 |
24 Apr 2024 | CNY | 7.62 | 7.67 | 7.56 | 7.67 | 7.67 | +0.04 (+0.52%) | 6,327,425 |
23 Apr 2024 | CNY | 7.56 | 7.66 | 7.53 | 7.63 | 7.63 | +0.02 (+0.26%) | 7,047,000 |
22 Apr 2024 | CNY | 7.5 | 7.64 | 7.46 | 7.61 | 7.61 | +0.1 (+1.33%) | 9,460,441 |
19 Apr 2024 | CNY | 7.4 | 7.57 | 7.4 | 7.51 | 7.51 | +0.11 (+1.49%) | 9,421,409 |
18 Apr 2024 | CNY | 7.5 | 7.53 | 7.39 | 7.4 | 7.4 | -0.1 (-1.33%) | 8,700,699 |
17 Apr 2024 | CNY | 7.17 | 7.52 | 7.17 | 7.5 | 7.5 | +0.39 (+5.49%) | 11,699,164 |
16 Apr 2024 | CNY | 7.41 | 7.55 | 7.1 | 7.11 | 7.11 | -0.34 (-4.56%) | 12,874,531 |
15 Apr 2024 | CNY | 7.48 | 7.61 | 7.28 | 7.45 | 7.45 | -0.11 (-1.46%) | 10,292,516 |
12 Apr 2024 | CNY | 7.68 | 7.77 | 7.53 | 7.56 | 7.56 | -0.15 (-1.95%) | 9,012,191 |
11 Apr 2024 | CNY | 7.75 | 7.86 | 7.67 | 7.71 | 7.71 | -0.08 (-1.03%) | 7,533,393 |
10 Apr 2024 | CNY | 7.86 | 8.03 | 7.73 | 7.79 | 7.79 | -0.1 (-1.27%) | 13,629,441 |
9 Apr 2024 | CNY | 7.62 | 7.89 | 7.62 | 7.89 | 7.89 | +0.24 (+3.14%) | 10,345,787 |