Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2024 | CNY | 7.05 | 7.08 | 6.93 | 6.95 | 6.95 | -0.09 (-1.28%) | 20,559,288 |
20 May 2024 | CNY | 7.06 | 7.14 | 6.97 | 7.04 | 7.04 | -0.02 (-0.28%) | 30,728,851 |
17 May 2024 | CNY | 6.93 | 7.06 | 6.85 | 7.06 | 7.06 | +0.22 (+3.22%) | 41,694,807 |
16 May 2024 | CNY | 6.83 | 6.92 | 6.78 | 6.84 | 6.84 | +0.07 (+1.03%) | 26,432,094 |
15 May 2024 | CNY | 6.87 | 6.92 | 6.75 | 6.77 | 6.77 | -0.09 (-1.31%) | 22,903,730 |
14 May 2024 | CNY | 6.88 | 7 | 6.84 | 6.86 | 6.86 | 0.0 (0.0%) | 28,207,104 |
13 May 2024 | CNY | 7.05 | 7.05 | 6.84 | 6.86 | 6.86 | -0.17 (-2.42%) | 30,751,800 |
10 May 2024 | CNY | 7.18 | 7.21 | 6.99 | 7.03 | 7.03 | -0.16 (-2.23%) | 34,109,123 |
9 May 2024 | CNY | 7.1 | 7.21 | 7.1 | 7.19 | 7.19 | +0.08 (+1.13%) | 34,466,791 |
8 May 2024 | CNY | 7.35 | 7.37 | 7.11 | 7.11 | 7.11 | -0.28 (-3.79%) | 46,419,026 |
7 May 2024 | CNY | 7.42 | 7.49 | 7.32 | 7.39 | 7.39 | -0.06 (-0.81%) | 45,649,504 |
6 May 2024 | CNY | 7.5 | 7.68 | 7.43 | 7.45 | 7.45 | -0.01 (-0.13%) | 71,526,399 |
30 Apr 2024 | CNY | 7.5 | 7.9 | 7.4 | 7.46 | 7.46 | -0.07 (-0.93%) | 113,964,079 |
29 Apr 2024 | CNY | 7.08 | 7.61 | 7.08 | 7.53 | 7.53 | +0.61 (+8.82%) | 109,824,765 |
26 Apr 2024 | CNY | 6.63 | 6.95 | 6.62 | 6.92 | 6.92 | +0.29 (+4.37%) | 50,889,699 |
25 Apr 2024 | CNY | 6.72 | 6.75 | 6.6 | 6.63 | 6.63 | -0.09 (-1.34%) | 32,363,000 |
24 Apr 2024 | CNY | 6.53 | 6.72 | 6.51 | 6.72 | 6.72 | +0.21 (+3.23%) | 40,911,091 |
23 Apr 2024 | CNY | 6.43 | 6.6 | 6.42 | 6.51 | 6.51 | +0.07 (+1.09%) | 32,534,428 |
22 Apr 2024 | CNY | 6.4 | 6.6 | 6.31 | 6.44 | 6.44 | -0.06 (-0.92%) | 37,641,457 |
19 Apr 2024 | CNY | 6.64 | 6.7 | 6.5 | 6.5 | 6.5 | -0.23 (-3.42%) | 38,859,303 |
18 Apr 2024 | CNY | 6.75 | 6.93 | 6.65 | 6.73 | 6.73 | -0.01 (-0.15%) | 43,720,946 |
17 Apr 2024 | CNY | 6.4 | 6.76 | 6.4 | 6.74 | 6.74 | +0.4 (+6.31%) | 45,521,723 |
16 Apr 2024 | CNY | 6.86 | 6.87 | 6.33 | 6.34 | 6.34 | -0.56 (-8.12%) | 58,852,849 |
15 Apr 2024 | CNY | 7.15 | 7.24 | 6.77 | 6.9 | 6.9 | -0.28 (-3.90%) | 55,752,846 |
12 Apr 2024 | CNY | 7.4 | 7.48 | 7.17 | 7.18 | 7.18 | -0.23 (-3.10%) | 41,349,311 |
11 Apr 2024 | CNY | 7.37 | 7.59 | 7.37 | 7.41 | 7.41 | -0.1 (-1.33%) | 36,480,879 |
10 Apr 2024 | CNY | 7.8 | 7.81 | 7.41 | 7.51 | 7.51 | -0.33 (-4.21%) | 62,807,738 |
9 Apr 2024 | CNY | 7.91 | 8.02 | 7.83 | 7.84 | 7.84 | -0.21 (-2.61%) | 52,332,177 |
8 Apr 2024 | CNY | 7.93 | 8.37 | 7.88 | 8.05 | 8.05 | +0.1 (+1.26%) | 71,354,728 |
3 Apr 2024 | CNY | 8.16 | 8.16 | 7.86 | 7.95 | 7.95 | -0.33 (-3.99%) | 75,594,625 |