Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2024 | CNY | 7.68 | 7.74 | 7.23 | 7.27 | 7.27 | -0.05 (-0.68%) | 87,686,672 |
20 May 2024 | CNY | 7.15 | 7.46 | 7.02 | 7.32 | 7.32 | +0.14 (+1.95%) | 14,419,236 |
17 May 2024 | CNY | 7.16 | 7.19 | 7.04 | 7.18 | 7.18 | +0.02 (+0.28%) | 7,460,000 |
16 May 2024 | CNY | 7.05 | 7.29 | 7.05 | 7.16 | 7.16 | +0.13 (+1.85%) | 9,505,737 |
15 May 2024 | CNY | 7.02 | 7.17 | 6.95 | 7.03 | 7.03 | -0.04 (-0.57%) | 5,584,536 |
14 May 2024 | CNY | 7.14 | 7.38 | 7 | 7.07 | 7.07 | -0.03 (-0.42%) | 7,422,862 |
13 May 2024 | CNY | 7.11 | 7.34 | 6.94 | 7.1 | 7.1 | +0.01 (+0.14%) | 11,669,900 |
10 May 2024 | CNY | 7.52 | 7.69 | 7.02 | 7.09 | 7.09 | -0.47 (-6.22%) | 19,211,172 |
9 May 2024 | CNY | 7.27 | 7.8 | 7.26 | 7.56 | 7.56 | +0.31 (+4.28%) | 22,200,614 |
8 May 2024 | CNY | 7.37 | 7.45 | 7.2 | 7.25 | 7.25 | -0.19 (-2.55%) | 10,845,080 |
7 May 2024 | CNY | 6.99 | 7.62 | 6.98 | 7.44 | 7.44 | +0.38 (+5.38%) | 19,334,978 |
6 May 2024 | CNY | 6.99 | 7.15 | 6.81 | 7.06 | 7.06 | +0.14 (+2.02%) | 12,193,068 |
30 Apr 2024 | CNY | 6.91 | 6.98 | 6.76 | 6.92 | 6.92 | -0.06 (-0.86%) | 11,632,345 |
29 Apr 2024 | CNY | 6.28 | 7.05 | 6.26 | 6.98 | 6.98 | +0.52 (+8.05%) | 21,741,433 |
26 Apr 2024 | CNY | 6.32 | 6.55 | 6.24 | 6.46 | 6.46 | +0.14 (+2.22%) | 6,201,400 |
25 Apr 2024 | CNY | 6.21 | 6.35 | 6.17 | 6.32 | 6.32 | +0.04 (+0.64%) | 4,260,300 |
24 Apr 2024 | CNY | 5.99 | 6.29 | 5.99 | 6.28 | 6.28 | +0.3 (+5.02%) | 7,295,531 |
23 Apr 2024 | CNY | 5.87 | 6.04 | 5.87 | 5.98 | 5.98 | +0.11 (+1.87%) | 4,360,538 |
22 Apr 2024 | CNY | 5.98 | 5.99 | 5.68 | 5.87 | 5.87 | -0.11 (-1.84%) | 5,560,100 |
19 Apr 2024 | CNY | 6.03 | 6.1 | 5.9 | 5.98 | 5.98 | -0.08 (-1.32%) | 5,841,938 |
18 Apr 2024 | CNY | 6.03 | 6.21 | 5.86 | 6.06 | 6.06 | +0.05 (+0.83%) | 8,482,987 |
17 Apr 2024 | CNY | 5.6 | 6.04 | 5.6 | 6.01 | 6.01 | +0.44 (+7.90%) | 11,565,816 |
16 Apr 2024 | CNY | 6.19 | 6.19 | 5.57 | 5.57 | 5.57 | -0.62 (-10.02%) | 13,433,993 |
15 Apr 2024 | CNY | 6.47 | 6.6 | 6.05 | 6.19 | 6.19 | -0.33 (-5.06%) | 10,541,068 |
12 Apr 2024 | CNY | 6.55 | 6.7 | 6.5 | 6.52 | 6.52 | -0.01 (-0.15%) | 6,021,013 |
11 Apr 2024 | CNY | 6.5 | 6.68 | 6.46 | 6.53 | 6.53 | -0.05 (-0.76%) | 5,457,883 |
10 Apr 2024 | CNY | 6.87 | 6.88 | 6.51 | 6.58 | 6.58 | -0.28 (-4.08%) | 8,097,687 |
9 Apr 2024 | CNY | 6.72 | 6.88 | 6.69 | 6.86 | 6.86 | +0.19 (+2.85%) | 7,688,120 |
8 Apr 2024 | CNY | 6.88 | 6.88 | 6.66 | 6.67 | 6.67 | -0.3 (-4.30%) | 9,912,630 |
3 Apr 2024 | CNY | 7.12 | 7.15 | 6.91 | 6.97 | 6.97 | -0.23 (-3.19%) | 10,847,300 |