Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 May 2024 | CNY | 7.73 | 7.73 | 7.45 | 7.49 | 7.49 | -0.15 (-1.96%) | 3,103,300 |
22 May 2024 | CNY | 7.63 | 7.7 | 7.61 | 7.64 | 7.64 | +0.03 (+0.39%) | 2,402,700 |
21 May 2024 | CNY | 7.75 | 7.75 | 7.58 | 7.61 | 7.61 | -0.14 (-1.81%) | 3,155,600 |
20 May 2024 | CNY | 7.79 | 7.86 | 7.7 | 7.75 | 7.75 | -0.03 (-0.39%) | 3,396,800 |
17 May 2024 | CNY | 7.73 | 7.79 | 7.68 | 7.78 | 7.78 | +0.05 (+0.65%) | 2,831,900 |
16 May 2024 | CNY | 7.84 | 7.94 | 7.7 | 7.73 | 7.73 | -0.1 (-1.28%) | 3,459,800 |
15 May 2024 | CNY | 7.94 | 7.95 | 7.8 | 7.83 | 7.83 | -0.11 (-1.39%) | 2,674,800 |
14 May 2024 | CNY | 7.82 | 7.98 | 7.82 | 7.94 | 7.94 | +0.14 (+1.79%) | 3,453,715 |
13 May 2024 | CNY | 7.86 | 7.94 | 7.79 | 7.8 | 7.8 | -0.09 (-1.14%) | 4,294,900 |
10 May 2024 | CNY | 8 | 8.09 | 7.85 | 7.89 | 7.89 | -0.13 (-1.62%) | 4,727,900 |
9 May 2024 | CNY | 7.92 | 8.08 | 7.81 | 8.02 | 8.02 | +0.1 (+1.26%) | 4,988,000 |
8 May 2024 | CNY | 7.86 | 8.02 | 7.83 | 7.92 | 7.92 | +0.01 (+0.13%) | 3,732,500 |
7 May 2024 | CNY | 7.9 | 7.94 | 7.82 | 7.91 | 7.91 | +0.01 (+0.13%) | 3,850,700 |
6 May 2024 | CNY | 7.8 | 7.92 | 7.8 | 7.9 | 7.9 | +0.12 (+1.54%) | 4,572,400 |
30 Apr 2024 | CNY | 7.65 | 7.79 | 7.64 | 7.78 | 7.78 | +0.13 (+1.70%) | 4,448,100 |
29 Apr 2024 | CNY | 7.42 | 7.67 | 7.41 | 7.65 | 7.65 | +0.24 (+3.24%) | 5,205,400 |
26 Apr 2024 | CNY | 7.44 | 7.45 | 7.37 | 7.41 | 7.41 | -0.02 (-0.27%) | 4,325,600 |
25 Apr 2024 | CNY | 7.31 | 7.5 | 7.31 | 7.43 | 7.43 | +0.09 (+1.23%) | 3,677,500 |
24 Apr 2024 | CNY | 7.28 | 7.34 | 7.22 | 7.34 | 7.34 | +0.06 (+0.82%) | 2,884,700 |
23 Apr 2024 | CNY | 7.15 | 7.33 | 7.12 | 7.28 | 7.28 | +0.11 (+1.53%) | 4,186,200 |
22 Apr 2024 | CNY | 7.26 | 7.43 | 7.08 | 7.17 | 7.17 | +0.01 (+0.14%) | 4,370,250 |
19 Apr 2024 | CNY | 7.16 | 7.26 | 7.11 | 7.16 | 7.16 | -0.03 (-0.42%) | 2,345,915 |
18 Apr 2024 | CNY | 7.25 | 7.38 | 7.18 | 7.19 | 7.19 | -0.06 (-0.83%) | 4,313,200 |
17 Apr 2024 | CNY | 6.86 | 7.26 | 6.86 | 7.25 | 7.25 | +0.42 (+6.15%) | 6,091,069 |
16 Apr 2024 | CNY | 7.43 | 7.46 | 6.79 | 6.83 | 6.83 | -0.65 (-8.69%) | 10,242,100 |
15 Apr 2024 | CNY | 7.68 | 7.77 | 7.33 | 7.48 | 7.48 | -0.18 (-2.35%) | 5,686,469 |
12 Apr 2024 | CNY | 7.8 | 7.89 | 7.64 | 7.66 | 7.66 | -0.14 (-1.79%) | 4,632,994 |
11 Apr 2024 | CNY | 7.8 | 7.97 | 7.75 | 7.8 | 7.8 | -0.07 (-0.89%) | 3,606,769 |
10 Apr 2024 | CNY | 7.92 | 7.99 | 7.75 | 7.87 | 7.87 | -0.3 (-3.67%) | 7,656,975 |
9 Apr 2024 | CNY | 8 | 8.17 | 7.9 | 8.17 | 8.17 | +0.17 (+2.13%) | 4,747,341 |