Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2024 | CNY | 8.28 | 8.33 | 8.12 | 8.16 | 8.16 | -0.1 (-1.21%) | 36,503,300 |
20 May 2024 | CNY | 8.11 | 8.3 | 8.1 | 8.26 | 8.26 | +0.16 (+1.98%) | 14,717,092 |
17 May 2024 | CNY | 8.12 | 8.23 | 8.03 | 8.1 | 8.1 | -0.03 (-0.37%) | 15,334,814 |
16 May 2024 | CNY | 8.24 | 8.31 | 8.1 | 8.13 | 8.13 | -0.12 (-1.45%) | 15,461,155 |
15 May 2024 | CNY | 8.51 | 8.61 | 8.22 | 8.25 | 8.25 | -0.33 (-3.85%) | 18,308,800 |
14 May 2024 | CNY | 8.56 | 8.65 | 8.47 | 8.58 | 8.58 | -0.01 (-0.12%) | 15,573,371 |
13 May 2024 | CNY | 8.58 | 8.67 | 8.4 | 8.59 | 8.59 | +0.06 (+0.70%) | 21,586,561 |
10 May 2024 | CNY | 8.33 | 8.57 | 8.26 | 8.53 | 8.53 | +0.2 (+2.40%) | 20,655,800 |
9 May 2024 | CNY | 8.21 | 8.37 | 8.21 | 8.33 | 8.33 | +0.08 (+0.97%) | 11,002,261 |
8 May 2024 | CNY | 8.41 | 8.46 | 8.23 | 8.25 | 8.25 | -0.17 (-2.02%) | 14,228,075 |
7 May 2024 | CNY | 8.46 | 8.52 | 8.35 | 8.42 | 8.42 | -0.08 (-0.94%) | 16,474,079 |
6 May 2024 | CNY | 8.25 | 8.53 | 8.19 | 8.5 | 8.5 | +0.26 (+3.16%) | 26,612,804 |
30 Apr 2024 | CNY | 8.16 | 8.31 | 8.13 | 8.24 | 8.24 | +0.09 (+1.10%) | 20,491,330 |
29 Apr 2024 | CNY | 8.34 | 8.35 | 8.04 | 8.15 | 8.15 | -0.15 (-1.81%) | 23,292,418 |
26 Apr 2024 | CNY | 8.16 | 8.31 | 8.12 | 8.3 | 8.3 | +0.08 (+0.97%) | 17,262,546 |
25 Apr 2024 | CNY | 8.17 | 8.24 | 8.13 | 8.22 | 8.22 | +0.01 (+0.12%) | 10,607,466 |
24 Apr 2024 | CNY | 8.12 | 8.23 | 8.07 | 8.21 | 8.21 | +0.09 (+1.11%) | 13,773,790 |
23 Apr 2024 | CNY | 8.32 | 8.35 | 8.09 | 8.12 | 8.12 | -0.17 (-2.05%) | 19,057,805 |
22 Apr 2024 | CNY | 8.38 | 8.49 | 8.24 | 8.29 | 8.29 | -0.07 (-0.84%) | 18,050,700 |
19 Apr 2024 | CNY | 8.28 | 8.44 | 8.22 | 8.36 | 8.36 | +0.06 (+0.72%) | 18,016,202 |
18 Apr 2024 | CNY | 8.44 | 8.54 | 8.21 | 8.3 | 8.3 | -0.16 (-1.89%) | 25,576,500 |
17 Apr 2024 | CNY | 8.33 | 8.48 | 8.27 | 8.46 | 8.46 | +0.15 (+1.81%) | 24,587,463 |
16 Apr 2024 | CNY | 8.47 | 8.65 | 8.28 | 8.31 | 8.31 | -0.16 (-1.89%) | 24,293,420 |
15 Apr 2024 | CNY | 8.38 | 8.56 | 8.2 | 8.47 | 8.47 | +0.08 (+0.95%) | 25,976,125 |
12 Apr 2024 | CNY | 8.55 | 8.59 | 8.32 | 8.39 | 8.39 | -0.23 (-2.67%) | 32,690,103 |
11 Apr 2024 | CNY | 8.51 | 8.74 | 8.42 | 8.62 | 8.62 | -0.04 (-0.46%) | 31,852,290 |
10 Apr 2024 | CNY | 8.31 | 8.7 | 8.21 | 8.66 | 8.66 | +0.34 (+4.09%) | 43,564,244 |
9 Apr 2024 | CNY | 8.56 | 8.78 | 8.16 | 8.32 | 8.32 | +0.26 (+3.23%) | 53,793,216 |
8 Apr 2024 | CNY | 7.97 | 8.16 | 7.93 | 8.06 | 8.06 | +0.09 (+1.13%) | 20,056,600 |
3 Apr 2024 | CNY | 8.03 | 8.08 | 7.87 | 7.97 | 7.97 | -0.08 (-0.99%) | 19,541,399 |