Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 May 2024 | CNY | 7.92 | 7.99 | 7.84 | 7.85 | 7.85 | -0.11 (-1.38%) | 6,685,931 |
14 May 2024 | CNY | 7.95 | 8.05 | 7.9 | 7.96 | 7.96 | +0.01 (+0.13%) | 6,835,920 |
13 May 2024 | CNY | 8.17 | 8.17 | 7.91 | 7.95 | 7.95 | -0.27 (-3.28%) | 11,608,040 |
10 May 2024 | CNY | 8.42 | 8.45 | 8.2 | 8.22 | 8.22 | -0.21 (-2.49%) | 10,504,980 |
9 May 2024 | CNY | 8.32 | 8.5 | 8.32 | 8.43 | 8.43 | +0.11 (+1.32%) | 11,282,649 |
8 May 2024 | CNY | 8.47 | 8.51 | 8.29 | 8.32 | 8.32 | -0.2 (-2.35%) | 12,530,480 |
7 May 2024 | CNY | 8.47 | 8.53 | 8.37 | 8.52 | 8.52 | +0.08 (+0.95%) | 13,882,197 |
6 May 2024 | CNY | 8.22 | 8.5 | 8.17 | 8.44 | 8.44 | +0.33 (+4.07%) | 15,955,854 |
30 Apr 2024 | CNY | 8.15 | 8.16 | 8.01 | 8.11 | 8.11 | +0.02 (+0.25%) | 14,754,198 |
29 Apr 2024 | CNY | 7.94 | 8.14 | 7.75 | 8.09 | 8.09 | +0.15 (+1.89%) | 23,079,683 |
26 Apr 2024 | CNY | 7.82 | 7.99 | 7.81 | 7.94 | 7.94 | +0.04 (+0.51%) | 13,215,030 |
25 Apr 2024 | CNY | 7.81 | 8.06 | 7.76 | 7.9 | 7.9 | +0.08 (+1.02%) | 11,018,700 |
24 Apr 2024 | CNY | 7.74 | 7.86 | 7.69 | 7.82 | 7.82 | +0.03 (+0.39%) | 8,369,929 |
23 Apr 2024 | CNY | 7.8 | 7.88 | 7.73 | 7.79 | 7.79 | +0.03 (+0.39%) | 7,091,817 |
22 Apr 2024 | CNY | 7.99 | 8.04 | 7.74 | 7.76 | 7.76 | -0.29 (-3.60%) | 12,339,463 |
19 Apr 2024 | CNY | 8.16 | 8.31 | 8.03 | 8.05 | 8.05 | -0.17 (-2.07%) | 9,105,120 |
18 Apr 2024 | CNY | 8.12 | 8.31 | 7.95 | 8.22 | 8.22 | +0.09 (+1.11%) | 13,241,546 |
17 Apr 2024 | CNY | 7.73 | 8.13 | 7.73 | 8.13 | 8.13 | +0.57 (+7.54%) | 19,182,615 |
16 Apr 2024 | CNY | 8.3 | 8.3 | 7.53 | 7.56 | 7.56 | -1.23 (-13.99%) | 31,837,732 |
15 Apr 2024 | CNY | 9.03 | 9.13 | 8.62 | 8.79 | 8.79 | -0.19 (-2.12%) | 11,010,107 |
12 Apr 2024 | CNY | 9.1 | 9.15 | 8.93 | 8.98 | 8.98 | -0.11 (-1.21%) | 8,205,222 |
11 Apr 2024 | CNY | 9.11 | 9.24 | 8.96 | 9.09 | 9.09 | -0.07 (-0.76%) | 8,620,746 |
10 Apr 2024 | CNY | 9.43 | 9.44 | 9.08 | 9.16 | 9.16 | -0.31 (-3.27%) | 10,442,870 |
9 Apr 2024 | CNY | 9.12 | 9.47 | 9.1 | 9.47 | 9.47 | +0.35 (+3.84%) | 11,595,774 |
8 Apr 2024 | CNY | 9.38 | 9.43 | 9.1 | 9.12 | 9.12 | -0.28 (-2.98%) | 8,929,008 |
3 Apr 2024 | CNY | 9.48 | 9.61 | 9.36 | 9.4 | 9.4 | -0.11 (-1.16%) | 10,708,170 |
2 Apr 2024 | CNY | 9.31 | 9.52 | 9.28 | 9.51 | 9.51 | +0.15 (+1.60%) | 12,010,378 |
1 Apr 2024 | CNY | 9.22 | 9.48 | 9.22 | 9.36 | 9.36 | +0.15 (+1.63%) | 11,225,025 |
29 Mar 2024 | CNY | 9.01 | 9.21 | 8.98 | 9.21 | 9.21 | +0.21 (+2.33%) | 5,449,373 |
28 Mar 2024 | CNY | 8.73 | 9.1 | 8.73 | 9 | 9 | +0.24 (+2.74%) | 9,785,819 |