Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2024 | CNY | 7.55 | 8.35 | 7.55 | 7.98 | 7.98 | -0.22 (-2.68%) | 24,327,581 |
15 May 2024 | CNY | 8.05 | 8.5 | 7.95 | 8.2 | 8.2 | +0.09 (+1.11%) | 38,660,119 |
14 May 2024 | CNY | 7.68 | 8.23 | 7.6 | 8.11 | 8.11 | +0.48 (+6.29%) | 37,986,887 |
13 May 2024 | CNY | 7.58 | 7.99 | 7.4 | 7.63 | 7.63 | +0.01 (+0.13%) | 28,292,182 |
10 May 2024 | CNY | 7.55 | 7.77 | 7.45 | 7.62 | 7.62 | +0.09 (+1.20%) | 14,113,650 |
9 May 2024 | CNY | 7.4 | 7.57 | 7.4 | 7.53 | 7.53 | +0.13 (+1.76%) | 8,291,100 |
8 May 2024 | CNY | 7.65 | 7.68 | 7.38 | 7.4 | 7.4 | -0.19 (-2.50%) | 10,631,600 |
7 May 2024 | CNY | 7.63 | 7.69 | 7.54 | 7.59 | 7.59 | -0.03 (-0.39%) | 12,823,769 |
6 May 2024 | CNY | 7.35 | 7.67 | 7.22 | 7.62 | 7.62 | +0.34 (+4.67%) | 24,897,963 |
30 Apr 2024 | CNY | 7.4 | 7.51 | 7.18 | 7.28 | 7.28 | -0.53 (-6.79%) | 25,121,450 |
29 Apr 2024 | CNY | 7.51 | 7.84 | 7.48 | 7.81 | 7.81 | +0.24 (+3.17%) | 15,358,724 |
26 Apr 2024 | CNY | 7.47 | 7.65 | 7.44 | 7.57 | 7.57 | +0.09 (+1.20%) | 16,011,825 |
25 Apr 2024 | CNY | 7.53 | 7.64 | 7.4 | 7.48 | 7.48 | -0.13 (-1.71%) | 12,410,750 |
24 Apr 2024 | CNY | 7.35 | 7.62 | 7.29 | 7.61 | 7.61 | +0.29 (+3.96%) | 11,564,350 |
23 Apr 2024 | CNY | 7.44 | 7.45 | 7.19 | 7.32 | 7.32 | -0.08 (-1.08%) | 9,973,750 |
22 Apr 2024 | CNY | 7.55 | 7.64 | 7.36 | 7.4 | 7.4 | -0.21 (-2.76%) | 10,553,700 |
19 Apr 2024 | CNY | 7.56 | 7.66 | 7.42 | 7.61 | 7.61 | -0.15 (-1.93%) | 18,131,300 |
18 Apr 2024 | CNY | 7.48 | 7.76 | 7.32 | 7.76 | 7.76 | +0.32 (+4.30%) | 19,336,894 |
17 Apr 2024 | CNY | 7.2 | 7.57 | 7.2 | 7.44 | 7.44 | +0.38 (+5.38%) | 17,538,594 |
16 Apr 2024 | CNY | 7.3 | 7.35 | 6.9 | 7.06 | 7.06 | -0.19 (-2.62%) | 17,624,250 |
15 Apr 2024 | CNY | 7.41 | 7.53 | 7.04 | 7.25 | 7.25 | -0.31 (-4.10%) | 16,676,950 |
12 Apr 2024 | CNY | 7.36 | 7.65 | 7.33 | 7.56 | 7.56 | +0.25 (+3.42%) | 17,035,675 |
11 Apr 2024 | CNY | 7.28 | 7.45 | 7.21 | 7.31 | 7.31 | +0.03 (+0.41%) | 8,954,450 |
10 Apr 2024 | CNY | 7.5 | 7.56 | 7.18 | 7.28 | 7.28 | -0.23 (-3.06%) | 15,322,300 |
9 Apr 2024 | CNY | 7.35 | 7.63 | 7.29 | 7.51 | 7.51 | +0.13 (+1.76%) | 15,731,937 |
8 Apr 2024 | CNY | 7.61 | 7.61 | 7.38 | 7.38 | 7.38 | -0.04 (-0.54%) | 14,782,263 |
3 Apr 2024 | CNY | 7.39 | 7.58 | 7.31 | 7.42 | 7.42 | +0.02 (+0.27%) | 16,146,400 |
2 Apr 2024 | CNY | 7.4 | 7.45 | 7.2 | 7.4 | 7.4 | -0.07 (-0.94%) | 17,903,271 |
1 Apr 2024 | CNY | 7.06 | 7.48 | 7.04 | 7.47 | 7.47 | +0.44 (+6.26%) | 19,403,383 |
29 Mar 2024 | CNY | 6.87 | 7.03 | 6.82 | 7.03 | 7.03 | +0.17 (+2.48%) | 5,372,900 |