Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2024 | CNY | 7.83 | 8.02 | 7.83 | 7.92 | 7.92 | +0.09 (+1.15%) | 4,930,155 |
15 May 2024 | CNY | 7.87 | 7.98 | 7.81 | 7.83 | 7.83 | -0.05 (-0.63%) | 5,346,500 |
14 May 2024 | CNY | 7.86 | 7.99 | 7.82 | 7.88 | 7.88 | +0.06 (+0.77%) | 4,771,200 |
13 May 2024 | CNY | 8.02 | 8.02 | 7.75 | 7.82 | 7.82 | -0.25 (-3.10%) | 7,307,500 |
10 May 2024 | CNY | 8.15 | 8.17 | 7.98 | 8.07 | 8.07 | -0.08 (-0.98%) | 5,685,400 |
9 May 2024 | CNY | 8.04 | 8.19 | 8.02 | 8.15 | 8.15 | +0.15 (+1.88%) | 6,275,500 |
8 May 2024 | CNY | 8.15 | 8.16 | 7.96 | 8 | 8 | -0.15 (-1.84%) | 6,177,500 |
7 May 2024 | CNY | 8.05 | 8.24 | 8.02 | 8.15 | 8.15 | +0.07 (+0.87%) | 7,271,800 |
6 May 2024 | CNY | 8.04 | 8.16 | 8.01 | 8.08 | 8.08 | +0.12 (+1.51%) | 6,646,000 |
30 Apr 2024 | CNY | 8 | 8.04 | 7.77 | 7.96 | 7.96 | -0.01 (-0.13%) | 7,965,500 |
29 Apr 2024 | CNY | 7.71 | 7.99 | 7.71 | 7.97 | 7.97 | +0.27 (+3.51%) | 8,079,526 |
26 Apr 2024 | CNY | 7.57 | 7.76 | 7.47 | 7.7 | 7.7 | +0.14 (+1.85%) | 7,901,800 |
25 Apr 2024 | CNY | 7.47 | 7.63 | 7.42 | 7.56 | 7.56 | -0.01 (-0.13%) | 7,193,426 |
24 Apr 2024 | CNY | 7.26 | 7.58 | 7.25 | 7.57 | 7.57 | +0.31 (+4.27%) | 10,027,800 |
23 Apr 2024 | CNY | 7.17 | 7.31 | 7.11 | 7.26 | 7.26 | +0.15 (+2.11%) | 8,120,800 |
22 Apr 2024 | CNY | 7.15 | 7.22 | 6.95 | 7.11 | 7.11 | -0.14 (-1.93%) | 8,428,900 |
19 Apr 2024 | CNY | 7.37 | 7.49 | 7.2 | 7.25 | 7.25 | -0.19 (-2.55%) | 9,849,200 |
18 Apr 2024 | CNY | 7.47 | 7.6 | 7.36 | 7.44 | 7.44 | -0.08 (-1.06%) | 14,741,755 |
17 Apr 2024 | CNY | 7.06 | 7.57 | 7.06 | 7.52 | 7.52 | +0.64 (+9.30%) | 20,420,220 |
16 Apr 2024 | CNY | 7.61 | 7.8 | 6.87 | 6.88 | 6.88 | -0.7 (-9.23%) | 18,127,061 |
15 Apr 2024 | CNY | 8.25 | 8.37 | 7.48 | 7.58 | 7.58 | -0.73 (-8.78%) | 20,915,600 |
12 Apr 2024 | CNY | 8.38 | 8.62 | 8.23 | 8.31 | 8.31 | -0.06 (-0.72%) | 11,227,561 |
11 Apr 2024 | CNY | 8.28 | 8.54 | 8.22 | 8.37 | 8.37 | -0.02 (-0.24%) | 13,941,900 |
10 Apr 2024 | CNY | 8.76 | 8.78 | 8.28 | 8.39 | 8.39 | -0.51 (-5.73%) | 20,231,000 |
9 Apr 2024 | CNY | 8.65 | 9.07 | 8.65 | 8.9 | 8.9 | +0.19 (+2.18%) | 15,712,000 |
8 Apr 2024 | CNY | 8.95 | 9.03 | 8.69 | 8.71 | 8.71 | -0.31 (-3.44%) | 18,832,903 |
3 Apr 2024 | CNY | 9.3 | 9.36 | 8.96 | 9.02 | 9.02 | -0.49 (-5.15%) | 33,738,414 |
2 Apr 2024 | CNY | 9.24 | 9.85 | 9.23 | 9.51 | 9.51 | +0.15 (+1.60%) | 53,855,031 |
1 Apr 2024 | CNY | 9.54 | 10 | 9.29 | 9.36 | 9.36 | +0.27 (+2.97%) | 70,047,944 |
29 Mar 2024 | CNY | 8.28 | 9.09 | 8.28 | 9.09 | 9.09 | +0.83 (+10.05%) | 11,013,323 |