Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2024 | CNY | 7.3 | 7.39 | 7.16 | 7.19 | 7.19 | -0.16 (-2.18%) | 7,951,035 |
20 May 2024 | CNY | 7.22 | 7.41 | 7.16 | 7.35 | 7.35 | +0.13 (+1.80%) | 12,449,992 |
17 May 2024 | CNY | 7.3 | 7.36 | 7.15 | 7.22 | 7.22 | -0.09 (-1.23%) | 10,677,573 |
16 May 2024 | CNY | 7.31 | 7.46 | 7.29 | 7.31 | 7.31 | -0.11 (-1.48%) | 12,735,672 |
15 May 2024 | CNY | 7.53 | 7.73 | 7.38 | 7.42 | 7.42 | -0.2 (-2.62%) | 19,129,810 |
14 May 2024 | CNY | 7.79 | 8.07 | 7.6 | 7.62 | 7.62 | -0.2 (-2.56%) | 29,629,954 |
13 May 2024 | CNY | 7.28 | 7.96 | 7.2 | 7.82 | 7.82 | +0.5 (+6.83%) | 38,573,140 |
10 May 2024 | CNY | 7.23 | 7.42 | 7.19 | 7.32 | 7.32 | +0.07 (+0.97%) | 17,997,971 |
9 May 2024 | CNY | 7.2 | 7.35 | 7.13 | 7.25 | 7.25 | +0.15 (+2.11%) | 13,125,007 |
8 May 2024 | CNY | 7.24 | 7.29 | 7.07 | 7.1 | 7.1 | -0.14 (-1.93%) | 17,650,800 |
7 May 2024 | CNY | 7 | 7.34 | 6.89 | 7.24 | 7.24 | +0.23 (+3.28%) | 24,767,300 |
6 May 2024 | CNY | 6.88 | 7.02 | 6.7 | 7.01 | 7.01 | +0.15 (+2.19%) | 15,166,000 |
30 Apr 2024 | CNY | 6.88 | 6.89 | 6.72 | 6.86 | 6.86 | -0.02 (-0.29%) | 8,836,300 |
29 Apr 2024 | CNY | 6.84 | 6.9 | 6.76 | 6.88 | 6.88 | +0.03 (+0.44%) | 11,461,600 |
26 Apr 2024 | CNY | 6.79 | 6.89 | 6.76 | 6.85 | 6.85 | -0.01 (-0.15%) | 11,562,300 |
25 Apr 2024 | CNY | 6.89 | 6.9 | 6.76 | 6.86 | 6.86 | -0.04 (-0.58%) | 7,517,011 |
24 Apr 2024 | CNY | 6.86 | 6.99 | 6.82 | 6.9 | 6.9 | +0.05 (+0.73%) | 7,567,184 |
23 Apr 2024 | CNY | 7 | 7.07 | 6.83 | 6.85 | 6.85 | -0.2 (-2.84%) | 10,285,700 |
22 Apr 2024 | CNY | 6.82 | 7.09 | 6.77 | 7.05 | 7.05 | +0.16 (+2.32%) | 17,936,433 |
19 Apr 2024 | CNY | 6.88 | 6.98 | 6.76 | 6.89 | 6.89 | +0.01 (+0.15%) | 12,864,800 |
18 Apr 2024 | CNY | 6.56 | 7 | 6.48 | 6.88 | 6.88 | +0.35 (+5.36%) | 18,642,368 |
17 Apr 2024 | CNY | 6.21 | 6.53 | 6.21 | 6.53 | 6.53 | +0.38 (+6.18%) | 11,448,229 |
16 Apr 2024 | CNY | 6.45 | 6.56 | 6.1 | 6.15 | 6.15 | -0.39 (-5.96%) | 16,447,002 |
15 Apr 2024 | CNY | 6.69 | 6.8 | 6.46 | 6.54 | 6.54 | -0.24 (-3.54%) | 13,097,900 |
12 Apr 2024 | CNY | 6.82 | 6.88 | 6.71 | 6.78 | 6.78 | -0.05 (-0.73%) | 10,239,990 |
11 Apr 2024 | CNY | 6.4 | 7.02 | 6.39 | 6.83 | 6.83 | +0.37 (+5.73%) | 16,401,053 |
10 Apr 2024 | CNY | 6.65 | 6.65 | 6.4 | 6.46 | 6.46 | -0.16 (-2.42%) | 7,192,800 |
9 Apr 2024 | CNY | 6.49 | 6.64 | 6.49 | 6.62 | 6.62 | +0.12 (+1.85%) | 6,074,881 |
8 Apr 2024 | CNY | 6.67 | 6.67 | 6.49 | 6.5 | 6.5 | -0.13 (-1.96%) | 6,784,210 |
3 Apr 2024 | CNY | 6.74 | 6.78 | 6.56 | 6.63 | 6.63 | -0.15 (-2.21%) | 6,725,700 |