Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 May 2024 | CNY | 8.75 | 8.75 | 8.18 | 8.21 | 8.21 | -0.52 (-5.96%) | 63,149,845 |
22 May 2024 | CNY | 8.7 | 8.74 | 8.6 | 8.73 | 8.73 | -0.02 (-0.23%) | 45,416,802 |
21 May 2024 | CNY | 8.82 | 8.9 | 8.71 | 8.75 | 8.75 | -0.06 (-0.68%) | 43,888,453 |
20 May 2024 | CNY | 8.87 | 8.92 | 8.74 | 8.81 | 8.81 | -0.06 (-0.68%) | 49,798,465 |
17 May 2024 | CNY | 8.75 | 8.87 | 8.61 | 8.87 | 8.87 | +0.11 (+1.26%) | 45,969,118 |
16 May 2024 | CNY | 8.79 | 8.89 | 8.72 | 8.76 | 8.76 | +0.06 (+0.69%) | 48,109,369 |
15 May 2024 | CNY | 8.92 | 8.92 | 8.7 | 8.7 | 8.7 | -0.22 (-2.47%) | 42,464,448 |
14 May 2024 | CNY | 8.66 | 8.99 | 8.66 | 8.92 | 8.92 | +0.26 (+3.00%) | 68,276,903 |
13 May 2024 | CNY | 8.73 | 8.76 | 8.55 | 8.66 | 8.66 | -0.16 (-1.81%) | 53,868,454 |
10 May 2024 | CNY | 8.94 | 8.99 | 8.67 | 8.82 | 8.82 | -0.09 (-1.01%) | 66,825,879 |
9 May 2024 | CNY | 8.85 | 9.01 | 8.8 | 8.91 | 8.91 | +0.07 (+0.79%) | 63,358,805 |
8 May 2024 | CNY | 9.4 | 9.4 | 8.83 | 8.84 | 8.84 | -0.59 (-6.26%) | 115,877,519 |
7 May 2024 | CNY | 9.51 | 9.69 | 9.36 | 9.43 | 9.43 | -0.15 (-1.57%) | 80,608,548 |
6 May 2024 | CNY | 9.6 | 9.74 | 9.5 | 9.58 | 9.58 | +0.12 (+1.27%) | 77,860,837 |
30 Apr 2024 | CNY | 9.68 | 9.9 | 9.41 | 9.46 | 9.46 | -0.19 (-1.97%) | 96,067,425 |
29 Apr 2024 | CNY | 9.53 | 9.81 | 9.44 | 9.65 | 9.65 | +0.19 (+2.01%) | 110,828,189 |
26 Apr 2024 | CNY | 9.7 | 9.7 | 9.14 | 9.46 | 9.46 | -0.16 (-1.66%) | 151,246,077 |
25 Apr 2024 | CNY | 9.25 | 9.68 | 9.22 | 9.62 | 9.62 | +0.24 (+2.56%) | 92,848,014 |
24 Apr 2024 | CNY | 9.01 | 9.38 | 9.01 | 9.38 | 9.38 | +0.37 (+4.11%) | 87,516,972 |
23 Apr 2024 | CNY | 9.25 | 9.35 | 9.01 | 9.01 | 9.01 | -0.26 (-2.80%) | 71,856,584 |
22 Apr 2024 | CNY | 9.38 | 9.59 | 8.82 | 9.27 | 9.27 | -0.34 (-3.54%) | 106,081,773 |
19 Apr 2024 | CNY | 9.8 | 9.99 | 9.51 | 9.61 | 9.61 | -0.29 (-2.93%) | 120,491,285 |
18 Apr 2024 | CNY | 9.25 | 10.25 | 9.13 | 9.9 | 9.9 | +0.55 (+5.88%) | 197,166,509 |
17 Apr 2024 | CNY | 8.96 | 9.35 | 8.89 | 9.35 | 9.35 | +0.39 (+4.35%) | 123,292,455 |
16 Apr 2024 | CNY | 8.8 | 9.21 | 8.76 | 8.96 | 8.96 | +0.15 (+1.70%) | 124,451,266 |
15 Apr 2024 | CNY | 8.85 | 8.99 | 8.68 | 8.81 | 8.81 | +0.03 (+0.34%) | 76,227,099 |
12 Apr 2024 | CNY | 8.69 | 8.91 | 8.67 | 8.78 | 8.78 | +0.06 (+0.69%) | 60,468,694 |
11 Apr 2024 | CNY | 8.8 | 8.98 | 8.69 | 8.72 | 8.72 | -0.16 (-1.80%) | 64,058,528 |
10 Apr 2024 | CNY | 9.11 | 9.19 | 8.81 | 8.88 | 8.88 | -0.23 (-2.52%) | 63,643,337 |
9 Apr 2024 | CNY | 9.15 | 9.19 | 8.95 | 9.11 | 9.11 | -0.05 (-0.55%) | 50,644,452 |