Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2024 | CNY | 7.35 | 7.35 | 7.23 | 7.25 | 7.25 | -0.06 (-0.82%) | 24,689,000 |
20 May 2024 | CNY | 7.26 | 7.36 | 7.24 | 7.31 | 7.31 | 0.0 (0.0%) | 5,742,200 |
17 May 2024 | CNY | 7.3 | 7.36 | 7.22 | 7.31 | 7.31 | +0.01 (+0.14%) | 6,133,500 |
16 May 2024 | CNY | 7.35 | 7.46 | 7.27 | 7.3 | 7.3 | -0.08 (-1.08%) | 7,589,862 |
15 May 2024 | CNY | 7.59 | 7.69 | 7.37 | 7.38 | 7.38 | -0.39 (-5.02%) | 14,944,800 |
14 May 2024 | CNY | 7.5 | 7.95 | 7.34 | 7.77 | 7.77 | +0.39 (+5.28%) | 24,067,258 |
13 May 2024 | CNY | 7.17 | 7.49 | 7.12 | 7.38 | 7.38 | +0.11 (+1.51%) | 12,016,308 |
10 May 2024 | CNY | 7.16 | 7.34 | 7.12 | 7.27 | 7.27 | +0.13 (+1.82%) | 9,029,800 |
9 May 2024 | CNY | 7.07 | 7.19 | 7.07 | 7.14 | 7.14 | +0.06 (+0.85%) | 4,410,500 |
8 May 2024 | CNY | 7.15 | 7.2 | 7.06 | 7.08 | 7.08 | -0.07 (-0.98%) | 3,385,114 |
7 May 2024 | CNY | 7.18 | 7.22 | 7.09 | 7.15 | 7.15 | +0.01 (+0.14%) | 4,792,067 |
6 May 2024 | CNY | 7.04 | 7.23 | 6.99 | 7.14 | 7.14 | +0.21 (+3.03%) | 7,348,167 |
30 Apr 2024 | CNY | 6.88 | 6.95 | 6.85 | 6.93 | 6.93 | +0.04 (+0.58%) | 5,199,199 |
29 Apr 2024 | CNY | 6.67 | 6.9 | 6.66 | 6.89 | 6.89 | +0.19 (+2.84%) | 5,413,006 |
26 Apr 2024 | CNY | 6.68 | 6.73 | 6.64 | 6.7 | 6.7 | -0.05 (-0.74%) | 4,997,014 |
25 Apr 2024 | CNY | 6.52 | 6.79 | 6.52 | 6.75 | 6.75 | -0.02 (-0.30%) | 5,162,800 |
24 Apr 2024 | CNY | 6.67 | 6.77 | 6.59 | 6.77 | 6.77 | +0.14 (+2.11%) | 3,772,800 |
23 Apr 2024 | CNY | 6.75 | 6.75 | 6.61 | 6.63 | 6.63 | -0.13 (-1.92%) | 4,438,700 |
22 Apr 2024 | CNY | 6.58 | 6.91 | 6.48 | 6.76 | 6.76 | +0.16 (+2.42%) | 7,524,600 |
19 Apr 2024 | CNY | 6.64 | 6.71 | 6.57 | 6.6 | 6.6 | -0.09 (-1.35%) | 4,034,500 |
18 Apr 2024 | CNY | 6.6 | 6.77 | 6.52 | 6.69 | 6.69 | +0.09 (+1.36%) | 5,575,143 |
17 Apr 2024 | CNY | 6.36 | 6.61 | 6.36 | 6.6 | 6.6 | +0.29 (+4.60%) | 6,994,506 |
16 Apr 2024 | CNY | 6.79 | 6.8 | 6.31 | 6.31 | 6.31 | -0.53 (-7.75%) | 11,813,346 |
15 Apr 2024 | CNY | 7.12 | 7.2 | 6.72 | 6.84 | 6.84 | -0.3 (-4.20%) | 11,579,476 |
12 Apr 2024 | CNY | 7.14 | 7.22 | 7.1 | 7.14 | 7.14 | -0.09 (-1.24%) | 7,081,389 |
11 Apr 2024 | CNY | 6.85 | 7.3 | 6.8 | 7.23 | 7.23 | +0.35 (+5.09%) | 14,659,395 |
10 Apr 2024 | CNY | 7.03 | 7.03 | 6.81 | 6.88 | 6.88 | -0.15 (-2.13%) | 3,775,100 |
9 Apr 2024 | CNY | 6.88 | 7.05 | 6.88 | 7.03 | 7.03 | +0.15 (+2.18%) | 2,974,100 |
8 Apr 2024 | CNY | 7.09 | 7.1 | 6.88 | 6.88 | 6.88 | -0.21 (-2.96%) | 4,290,567 |
3 Apr 2024 | CNY | 7.18 | 7.2 | 7.04 | 7.09 | 7.09 | -0.09 (-1.25%) | 3,766,002 |