Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 May 2024 | CNY | 8.49 | 8.49 | 8.01 | 8.03 | 8.03 | -0.19 (-2.31%) | 7,921,657 |
22 May 2024 | CNY | 8.28 | 8.32 | 8.11 | 8.22 | 8.22 | -0.12 (-1.44%) | 10,904,807 |
21 May 2024 | CNY | 8.18 | 8.64 | 8.16 | 8.34 | 8.34 | +0.14 (+1.71%) | 15,405,457 |
20 May 2024 | CNY | 8.5 | 8.51 | 8.17 | 8.2 | 8.2 | -0.32 (-3.76%) | 16,172,811 |
17 May 2024 | CNY | 8.49 | 8.62 | 8.37 | 8.52 | 8.52 | +0.31 (+3.78%) | 19,860,672 |
16 May 2024 | CNY | 8.09 | 8.27 | 8.09 | 8.21 | 8.21 | +0.14 (+1.73%) | 6,181,400 |
15 May 2024 | CNY | 8.13 | 8.22 | 8.01 | 8.07 | 8.07 | -0.08 (-0.98%) | 4,927,300 |
14 May 2024 | CNY | 8 | 8.16 | 7.95 | 8.15 | 8.15 | +0.15 (+1.88%) | 6,293,000 |
13 May 2024 | CNY | 8.2 | 8.2 | 7.95 | 8 | 8 | -0.25 (-3.03%) | 7,550,600 |
10 May 2024 | CNY | 8.5 | 8.55 | 8.21 | 8.25 | 8.25 | -0.29 (-3.40%) | 11,017,660 |
9 May 2024 | CNY | 8.5 | 8.81 | 8.45 | 8.54 | 8.54 | +0.04 (+0.47%) | 12,900,766 |
8 May 2024 | CNY | 8.77 | 8.77 | 8.49 | 8.5 | 8.5 | -0.26 (-2.97%) | 6,953,557 |
7 May 2024 | CNY | 8.77 | 8.9 | 8.7 | 8.76 | 8.76 | -0.03 (-0.34%) | 6,819,100 |
6 May 2024 | CNY | 8.9 | 8.96 | 8.74 | 8.79 | 8.79 | +0.04 (+0.46%) | 8,594,539 |
30 Apr 2024 | CNY | 8.9 | 9.06 | 8.7 | 8.75 | 8.75 | -0.12 (-1.35%) | 9,718,551 |
29 Apr 2024 | CNY | 8.55 | 8.9 | 8.55 | 8.87 | 8.87 | +0.29 (+3.38%) | 13,274,469 |
26 Apr 2024 | CNY | 8.3 | 8.6 | 8.3 | 8.58 | 8.58 | +0.21 (+2.51%) | 9,007,332 |
25 Apr 2024 | CNY | 8.32 | 8.46 | 8.25 | 8.37 | 8.37 | +0.02 (+0.24%) | 8,400,439 |
24 Apr 2024 | CNY | 8.19 | 8.39 | 8.05 | 8.35 | 8.35 | +0.15 (+1.83%) | 12,815,700 |
23 Apr 2024 | CNY | 7.94 | 8.3 | 7.94 | 8.2 | 8.2 | +0.26 (+3.27%) | 11,056,600 |
22 Apr 2024 | CNY | 7.96 | 8.08 | 7.73 | 7.94 | 7.94 | -0.03 (-0.38%) | 7,000,400 |
19 Apr 2024 | CNY | 8.04 | 8.08 | 7.83 | 7.97 | 7.97 | -0.08 (-0.99%) | 9,705,602 |
18 Apr 2024 | CNY | 8.05 | 8.2 | 7.85 | 8.05 | 8.05 | +0.02 (+0.25%) | 11,778,902 |
17 Apr 2024 | CNY | 7.55 | 8.04 | 7.55 | 8.03 | 8.03 | +0.64 (+8.66%) | 15,293,130 |
16 Apr 2024 | CNY | 8.1 | 8.15 | 7.38 | 7.39 | 7.39 | -0.81 (-9.88%) | 19,254,900 |
15 Apr 2024 | CNY | 8.5 | 8.56 | 7.93 | 8.2 | 8.2 | -0.4 (-4.65%) | 16,361,157 |
12 Apr 2024 | CNY | 8.79 | 8.81 | 8.57 | 8.6 | 8.6 | -0.12 (-1.38%) | 7,100,057 |
11 Apr 2024 | CNY | 8.58 | 8.89 | 8.53 | 8.72 | 8.72 | +0.05 (+0.58%) | 9,354,600 |
10 Apr 2024 | CNY | 8.94 | 8.97 | 8.48 | 8.67 | 8.67 | -0.32 (-3.56%) | 13,972,800 |
9 Apr 2024 | CNY | 8.93 | 9.04 | 8.76 | 8.99 | 8.99 | +0.06 (+0.67%) | 11,055,100 |