Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2024 | CNY | 6.72 | 6.94 | 6.69 | 6.72 | 6.72 | -0.16 (-2.33%) | 5,105,600 |
20 May 2024 | CNY | 6.94 | 7.03 | 6.83 | 6.88 | 6.88 | +0.01 (+0.15%) | 5,514,850 |
17 May 2024 | CNY | 6.72 | 6.88 | 6.64 | 6.87 | 6.87 | +0.16 (+2.38%) | 5,850,000 |
16 May 2024 | CNY | 6.66 | 6.8 | 6.62 | 6.71 | 6.71 | +0.08 (+1.21%) | 4,977,225 |
15 May 2024 | CNY | 6.71 | 6.77 | 6.6 | 6.63 | 6.63 | -0.06 (-0.90%) | 4,290,200 |
14 May 2024 | CNY | 6.68 | 6.89 | 6.65 | 6.69 | 6.69 | 0.0 (0.0%) | 3,839,800 |
13 May 2024 | CNY | 6.85 | 6.9 | 6.63 | 6.69 | 6.69 | -0.26 (-3.74%) | 5,520,700 |
10 May 2024 | CNY | 7.21 | 7.25 | 6.92 | 6.95 | 6.95 | -0.26 (-3.61%) | 6,777,200 |
9 May 2024 | CNY | 6.88 | 7.29 | 6.88 | 7.21 | 7.21 | +0.33 (+4.80%) | 9,142,915 |
8 May 2024 | CNY | 7.11 | 7.12 | 6.88 | 6.88 | 6.88 | -0.17 (-2.41%) | 6,159,400 |
7 May 2024 | CNY | 7.05 | 7.09 | 6.97 | 7.05 | 7.05 | +0.02 (+0.28%) | 5,982,215 |
6 May 2024 | CNY | 6.92 | 7.13 | 6.92 | 7.03 | 7.03 | +0.15 (+2.18%) | 9,131,600 |
30 Apr 2024 | CNY | 6.85 | 6.98 | 6.66 | 6.88 | 6.88 | +0.13 (+1.93%) | 12,741,470 |
29 Apr 2024 | CNY | 6.43 | 6.8 | 6.36 | 6.75 | 6.75 | +0.41 (+6.47%) | 8,262,900 |
26 Apr 2024 | CNY | 6.25 | 6.39 | 6.15 | 6.34 | 6.34 | +0.06 (+0.96%) | 5,239,600 |
25 Apr 2024 | CNY | 6.29 | 6.42 | 6.2 | 6.28 | 6.28 | 0.0 (0.0%) | 5,013,927 |
24 Apr 2024 | CNY | 6.29 | 6.42 | 6.25 | 6.28 | 6.28 | +0.01 (+0.16%) | 5,269,901 |
23 Apr 2024 | CNY | 6.15 | 6.35 | 6.12 | 6.27 | 6.27 | +0.15 (+2.45%) | 5,804,300 |
22 Apr 2024 | CNY | 6.3 | 6.3 | 5.94 | 6.12 | 6.12 | -0.12 (-1.92%) | 6,386,501 |
19 Apr 2024 | CNY | 6.4 | 6.43 | 6.16 | 6.24 | 6.24 | -0.16 (-2.50%) | 5,679,030 |
18 Apr 2024 | CNY | 6.52 | 6.55 | 6.18 | 6.4 | 6.4 | +0.01 (+0.16%) | 8,967,001 |
17 Apr 2024 | CNY | 5.98 | 6.41 | 5.98 | 6.39 | 6.39 | +0.39 (+6.50%) | 10,908,600 |
16 Apr 2024 | CNY | 6.56 | 6.66 | 6 | 6 | 6 | -0.67 (-10.04%) | 7,259,800 |
15 Apr 2024 | CNY | 7.22 | 7.41 | 6.67 | 6.67 | 6.67 | -0.74 (-9.99%) | 11,959,900 |
12 Apr 2024 | CNY | 7.49 | 7.57 | 7.39 | 7.41 | 7.41 | -0.07 (-0.94%) | 4,831,301 |
11 Apr 2024 | CNY | 7.57 | 7.62 | 7.35 | 7.48 | 7.48 | -0.11 (-1.45%) | 4,988,300 |
10 Apr 2024 | CNY | 7.83 | 7.86 | 7.47 | 7.59 | 7.59 | -0.24 (-3.07%) | 5,388,100 |
9 Apr 2024 | CNY | 7.7 | 7.83 | 7.6 | 7.83 | 7.83 | +0.2 (+2.62%) | 6,978,650 |
8 Apr 2024 | CNY | 8.05 | 8.13 | 7.6 | 7.63 | 7.63 | -0.48 (-5.92%) | 7,820,448 |
3 Apr 2024 | CNY | 8.3 | 8.34 | 8.05 | 8.11 | 8.11 | -0.26 (-3.11%) | 5,717,919 |