Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2024 | CNY | 7.88 | 7.98 | 7.82 | 7.83 | 7.83 | -0.08 (-1.01%) | 2,819,100 |
23 May 2024 | CNY | 8.1 | 8.1 | 7.88 | 7.91 | 7.91 | -0.19 (-2.35%) | 3,348,667 |
22 May 2024 | CNY | 8.09 | 8.18 | 8.02 | 8.1 | 8.1 | +0.02 (+0.25%) | 3,345,104 |
21 May 2024 | CNY | 8.2 | 8.25 | 8.04 | 8.08 | 8.08 | -0.14 (-1.70%) | 3,827,050 |
20 May 2024 | CNY | 8.24 | 8.36 | 8.16 | 8.22 | 8.22 | -0.01 (-0.12%) | 3,948,672 |
17 May 2024 | CNY | 8.15 | 8.27 | 8.08 | 8.23 | 8.23 | +0.09 (+1.11%) | 3,959,400 |
16 May 2024 | CNY | 8.2 | 8.3 | 8.11 | 8.14 | 8.14 | -0.08 (-0.97%) | 3,398,800 |
15 May 2024 | CNY | 8.32 | 8.35 | 8.17 | 8.22 | 8.22 | -0.09 (-1.08%) | 2,862,300 |
14 May 2024 | CNY | 8.3 | 8.45 | 8.3 | 8.31 | 8.31 | -0.03 (-0.36%) | 3,656,800 |
13 May 2024 | CNY | 8.55 | 8.58 | 8.28 | 8.34 | 8.34 | -0.16 (-1.88%) | 5,266,400 |
10 May 2024 | CNY | 8.6 | 8.68 | 8.46 | 8.5 | 8.5 | -0.13 (-1.51%) | 5,045,700 |
9 May 2024 | CNY | 8.54 | 8.7 | 8.53 | 8.63 | 8.63 | +0.08 (+0.94%) | 3,884,314 |
8 May 2024 | CNY | 8.63 | 8.72 | 8.5 | 8.55 | 8.55 | -0.05 (-0.58%) | 4,452,700 |
7 May 2024 | CNY | 8.53 | 8.62 | 8.47 | 8.6 | 8.6 | +0.07 (+0.82%) | 4,248,000 |
6 May 2024 | CNY | 8.48 | 8.61 | 8.4 | 8.53 | 8.53 | +0.26 (+3.14%) | 5,005,325 |
30 Apr 2024 | CNY | 8.33 | 8.33 | 8.12 | 8.27 | 8.27 | -0.03 (-0.36%) | 4,753,908 |
29 Apr 2024 | CNY | 7.96 | 8.34 | 7.83 | 8.3 | 8.3 | +0.36 (+4.53%) | 5,449,293 |
26 Apr 2024 | CNY | 7.85 | 7.96 | 7.77 | 7.94 | 7.94 | -0.01 (-0.13%) | 6,305,375 |
25 Apr 2024 | CNY | 7.8 | 8.08 | 7.8 | 7.95 | 7.95 | +0.07 (+0.89%) | 4,284,070 |
24 Apr 2024 | CNY | 7.75 | 7.88 | 7.64 | 7.88 | 7.88 | +0.13 (+1.68%) | 5,786,060 |
23 Apr 2024 | CNY | 7.52 | 7.77 | 7.51 | 7.75 | 7.75 | +0.17 (+2.24%) | 5,985,408 |
22 Apr 2024 | CNY | 7.3 | 7.67 | 7.28 | 7.58 | 7.58 | +0.21 (+2.85%) | 6,548,389 |
19 Apr 2024 | CNY | 7.44 | 7.5 | 7.28 | 7.37 | 7.37 | -0.08 (-1.07%) | 4,730,550 |
18 Apr 2024 | CNY | 7.59 | 7.65 | 7.38 | 7.45 | 7.45 | -0.1 (-1.32%) | 4,462,250 |
17 Apr 2024 | CNY | 7.36 | 7.68 | 7.25 | 7.55 | 7.55 | +0.28 (+3.85%) | 5,857,034 |
16 Apr 2024 | CNY | 7.6 | 7.67 | 7.22 | 7.27 | 7.27 | -0.36 (-4.72%) | 6,684,413 |
15 Apr 2024 | CNY | 8.15 | 8.15 | 7.51 | 7.63 | 7.63 | -0.4 (-4.98%) | 6,104,644 |
12 Apr 2024 | CNY | 8.14 | 8.22 | 7.99 | 8.03 | 8.03 | -0.1 (-1.23%) | 3,453,900 |
11 Apr 2024 | CNY | 8.15 | 8.29 | 8.12 | 8.13 | 8.13 | -0.05 (-0.61%) | 3,354,800 |
10 Apr 2024 | CNY | 8.42 | 8.42 | 8.13 | 8.18 | 8.18 | -0.27 (-3.20%) | 3,420,800 |