Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2024 | CNY | 7.53 | 7.61 | 7.42 | 7.6 | 7.6 | +0.07 (+0.93%) | 71,773,884 |
16 May 2024 | CNY | 7.58 | 7.64 | 7.52 | 7.53 | 7.53 | -0.07 (-0.92%) | 8,671,528 |
15 May 2024 | CNY | 7.71 | 7.77 | 7.59 | 7.6 | 7.6 | -0.13 (-1.68%) | 9,362,085 |
14 May 2024 | CNY | 7.7 | 7.82 | 7.66 | 7.73 | 7.73 | +0.01 (+0.13%) | 9,265,100 |
13 May 2024 | CNY | 7.66 | 7.83 | 7.57 | 7.72 | 7.72 | +0.02 (+0.26%) | 13,742,183 |
10 May 2024 | CNY | 7.76 | 7.78 | 7.63 | 7.7 | 7.7 | +0.03 (+0.39%) | 10,491,800 |
9 May 2024 | CNY | 7.62 | 7.74 | 7.62 | 7.67 | 7.67 | +0.05 (+0.66%) | 7,800,484 |
8 May 2024 | CNY | 7.76 | 7.79 | 7.61 | 7.62 | 7.62 | -0.17 (-2.18%) | 11,695,504 |
7 May 2024 | CNY | 7.72 | 7.85 | 7.67 | 7.79 | 7.79 | +0.04 (+0.52%) | 14,055,018 |
6 May 2024 | CNY | 7.67 | 7.78 | 7.67 | 7.75 | 7.75 | +0.14 (+1.84%) | 12,444,384 |
30 Apr 2024 | CNY | 7.69 | 7.74 | 7.52 | 7.61 | 7.61 | -0.13 (-1.68%) | 14,670,938 |
29 Apr 2024 | CNY | 7.8 | 7.87 | 7.52 | 7.74 | 7.74 | +0.23 (+3.06%) | 24,664,347 |
26 Apr 2024 | CNY | 7.43 | 7.56 | 7.4 | 7.51 | 7.51 | -0.02 (-0.27%) | 12,661,000 |
25 Apr 2024 | CNY | 7.42 | 7.66 | 7.31 | 7.53 | 7.53 | +0.12 (+1.62%) | 15,064,601 |
24 Apr 2024 | CNY | 7.22 | 7.42 | 7.22 | 7.41 | 7.41 | +0.14 (+1.93%) | 10,361,362 |
23 Apr 2024 | CNY | 7.32 | 7.37 | 7.21 | 7.27 | 7.27 | -0.02 (-0.27%) | 6,496,243 |
22 Apr 2024 | CNY | 7.2 | 7.38 | 7.18 | 7.29 | 7.29 | +0.02 (+0.28%) | 7,325,100 |
19 Apr 2024 | CNY | 7.45 | 7.45 | 7.2 | 7.27 | 7.27 | -0.13 (-1.76%) | 15,047,637 |
18 Apr 2024 | CNY | 7.52 | 7.58 | 7.4 | 7.4 | 7.4 | -0.12 (-1.60%) | 13,536,117 |
17 Apr 2024 | CNY | 7.33 | 7.53 | 7.33 | 7.52 | 7.52 | +0.3 (+4.16%) | 12,908,555 |
16 Apr 2024 | CNY | 7.61 | 7.7 | 7.15 | 7.22 | 7.22 | -0.47 (-6.11%) | 19,191,317 |
15 Apr 2024 | CNY | 7.7 | 7.85 | 7.6 | 7.69 | 7.69 | -0.01 (-0.13%) | 11,628,208 |
12 Apr 2024 | CNY | 7.92 | 8.02 | 7.7 | 7.7 | 7.7 | -0.18 (-2.28%) | 11,730,200 |
11 Apr 2024 | CNY | 7.83 | 7.98 | 7.79 | 7.88 | 7.88 | -0.04 (-0.51%) | 9,788,345 |
10 Apr 2024 | CNY | 8.11 | 8.11 | 7.88 | 7.92 | 7.92 | -0.2 (-2.46%) | 12,357,200 |
9 Apr 2024 | CNY | 8.04 | 8.16 | 8.01 | 8.12 | 8.12 | +0.11 (+1.37%) | 13,680,980 |
8 Apr 2024 | CNY | 7.97 | 8.17 | 7.86 | 8.01 | 8.01 | -0.09 (-1.11%) | 18,584,951 |
3 Apr 2024 | CNY | 8.11 | 8.17 | 7.95 | 8.1 | 8.1 | -0.12 (-1.46%) | 25,848,857 |
2 Apr 2024 | CNY | 8.4 | 8.58 | 8.2 | 8.22 | 8.22 | +0.18 (+2.24%) | 42,608,993 |
1 Apr 2024 | CNY | 7.95 | 8.04 | 7.94 | 8.04 | 8.04 | +0.13 (+1.64%) | 20,532,102 |