Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jun 2024 | CNY | 7.33 | 7.54 | 7.24 | 7.29 | 7.29 | -0.16 (-2.15%) | 5,455,820 |
31 May 2024 | CNY | 7.33 | 7.58 | 7.33 | 7.45 | 7.45 | +0.08 (+1.09%) | 4,934,600 |
30 May 2024 | CNY | 7.34 | 7.48 | 7.31 | 7.37 | 7.37 | -0.04 (-0.54%) | 2,850,513 |
29 May 2024 | CNY | 7.38 | 7.49 | 7.31 | 7.41 | 7.41 | +0.02 (+0.27%) | 3,397,600 |
28 May 2024 | CNY | 7.55 | 7.56 | 7.38 | 7.39 | 7.39 | -0.18 (-2.38%) | 3,876,600 |
27 May 2024 | CNY | 7.49 | 7.59 | 7.36 | 7.57 | 7.57 | +0.08 (+1.07%) | 5,078,100 |
24 May 2024 | CNY | 7.59 | 7.68 | 7.47 | 7.49 | 7.49 | -0.14 (-1.83%) | 4,729,000 |
23 May 2024 | CNY | 7.75 | 7.79 | 7.56 | 7.63 | 7.63 | -0.17 (-2.18%) | 4,518,100 |
22 May 2024 | CNY | 7.77 | 7.87 | 7.68 | 7.8 | 7.8 | +0.04 (+0.52%) | 4,069,600 |
21 May 2024 | CNY | 7.89 | 7.91 | 7.7 | 7.76 | 7.76 | -0.09 (-1.15%) | 5,198,550 |
20 May 2024 | CNY | 8.08 | 8.08 | 7.8 | 7.85 | 7.85 | -0.15 (-1.88%) | 6,853,111 |
17 May 2024 | CNY | 7.91 | 8.04 | 7.88 | 8 | 8 | +0.02 (+0.25%) | 6,443,210 |
16 May 2024 | CNY | 7.95 | 8.05 | 7.83 | 7.98 | 7.98 | -0.02 (-0.25%) | 8,026,570 |
15 May 2024 | CNY | 7.92 | 8.06 | 7.81 | 8 | 8 | +0.08 (+1.01%) | 6,464,910 |
14 May 2024 | CNY | 7.89 | 8.15 | 7.83 | 7.92 | 7.92 | +0.18 (+2.33%) | 9,040,300 |
13 May 2024 | CNY | 7.85 | 7.91 | 7.7 | 7.74 | 7.74 | -0.24 (-3.01%) | 5,673,440 |
10 May 2024 | CNY | 7.97 | 8.15 | 7.76 | 7.98 | 7.98 | +0.03 (+0.38%) | 8,350,300 |
9 May 2024 | CNY | 7.8 | 7.99 | 7.8 | 7.95 | 7.95 | +0.1 (+1.27%) | 5,611,950 |
8 May 2024 | CNY | 7.97 | 8 | 7.81 | 7.85 | 7.85 | -0.19 (-2.36%) | 6,675,050 |
7 May 2024 | CNY | 8.1 | 8.12 | 7.87 | 8.04 | 8.04 | -0.07 (-0.86%) | 10,217,650 |
6 May 2024 | CNY | 8.04 | 8.14 | 7.87 | 8.11 | 8.11 | +0.31 (+3.97%) | 13,594,940 |
30 Apr 2024 | CNY | 7.6 | 7.91 | 7.57 | 7.8 | 7.8 | +0.13 (+1.69%) | 15,433,500 |
29 Apr 2024 | CNY | 7.6 | 7.84 | 7.45 | 7.67 | 7.67 | +0.51 (+7.12%) | 16,282,450 |
26 Apr 2024 | CNY | 7.11 | 7.27 | 7.06 | 7.16 | 7.16 | +0.03 (+0.42%) | 8,090,350 |
25 Apr 2024 | CNY | 7.11 | 7.28 | 7.05 | 7.13 | 7.13 | +0.03 (+0.42%) | 8,310,200 |
24 Apr 2024 | CNY | 7.04 | 7.11 | 6.95 | 7.1 | 7.1 | +0.06 (+0.85%) | 7,822,619 |
23 Apr 2024 | CNY | 6.8 | 7.14 | 6.8 | 7.04 | 7.04 | +0.27 (+3.99%) | 12,056,100 |
22 Apr 2024 | CNY | 7.01 | 7.04 | 6.61 | 6.77 | 6.77 | -0.27 (-3.84%) | 11,186,900 |
19 Apr 2024 | CNY | 7.2 | 7.28 | 6.97 | 7.04 | 7.04 | -0.27 (-3.69%) | 14,807,880 |
18 Apr 2024 | CNY | 7.18 | 7.6 | 6.98 | 7.31 | 7.31 | +0.02 (+0.27%) | 18,103,867 |