Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 May 2024 | CNY | 7.51 | 7.64 | 7.42 | 7.44 | 7.44 | -0.04 (-0.53%) | 22,637,087 |
30 Apr 2024 | CNY | 7.51 | 7.57 | 7.36 | 7.48 | 7.48 | -0.03 (-0.40%) | 17,361,511 |
29 Apr 2024 | CNY | 7.28 | 7.54 | 7.25 | 7.51 | 7.51 | +0.23 (+3.16%) | 23,307,025 |
26 Apr 2024 | CNY | 7.07 | 7.3 | 7.06 | 7.28 | 7.28 | +0.28 (+4.00%) | 25,394,360 |
25 Apr 2024 | CNY | 7.07 | 7.14 | 6.98 | 7 | 7 | -0.11 (-1.55%) | 16,043,910 |
24 Apr 2024 | CNY | 6.83 | 7.12 | 6.83 | 7.11 | 7.11 | +0.26 (+3.80%) | 19,758,455 |
23 Apr 2024 | CNY | 6.89 | 6.95 | 6.8 | 6.85 | 6.85 | +0.02 (+0.29%) | 13,042,026 |
22 Apr 2024 | CNY | 6.78 | 6.95 | 6.6 | 6.83 | 6.83 | -0.08 (-1.16%) | 17,531,043 |
19 Apr 2024 | CNY | 7 | 7.1 | 6.9 | 6.91 | 6.91 | -0.16 (-2.26%) | 15,443,038 |
18 Apr 2024 | CNY | 7.16 | 7.23 | 7.01 | 7.07 | 7.07 | -0.13 (-1.81%) | 21,248,918 |
17 Apr 2024 | CNY | 6.84 | 7.2 | 6.84 | 7.2 | 7.2 | +0.49 (+7.30%) | 22,937,379 |
16 Apr 2024 | CNY | 7.04 | 7.17 | 6.7 | 6.71 | 6.71 | -0.43 (-6.02%) | 26,315,043 |
15 Apr 2024 | CNY | 7.39 | 7.43 | 6.99 | 7.14 | 7.14 | -0.25 (-3.38%) | 28,059,346 |
12 Apr 2024 | CNY | 7.57 | 7.65 | 7.37 | 7.39 | 7.39 | -0.15 (-1.99%) | 16,955,722 |
11 Apr 2024 | CNY | 7.38 | 7.65 | 7.34 | 7.54 | 7.54 | +0.1 (+1.34%) | 21,555,287 |
10 Apr 2024 | CNY | 7.63 | 7.65 | 7.34 | 7.44 | 7.44 | -0.36 (-4.62%) | 28,408,072 |
9 Apr 2024 | CNY | 7.76 | 7.83 | 7.66 | 7.8 | 7.8 | +0.08 (+1.04%) | 15,246,250 |
8 Apr 2024 | CNY | 7.82 | 7.91 | 7.63 | 7.72 | 7.72 | -0.1 (-1.28%) | 20,659,260 |
3 Apr 2024 | CNY | 8.1 | 8.15 | 7.78 | 7.82 | 7.82 | -0.32 (-3.93%) | 29,192,053 |
2 Apr 2024 | CNY | 8.38 | 8.41 | 8.08 | 8.14 | 8.14 | -0.26 (-3.10%) | 28,726,593 |
1 Apr 2024 | CNY | 8.28 | 8.44 | 8.27 | 8.4 | 8.4 | +0.16 (+1.94%) | 24,037,401 |
29 Mar 2024 | CNY | 8.34 | 8.35 | 8.07 | 8.24 | 8.24 | -0.14 (-1.67%) | 20,721,813 |
28 Mar 2024 | CNY | 8.15 | 8.49 | 8.1 | 8.38 | 8.38 | +0.29 (+3.58%) | 35,374,230 |
27 Mar 2024 | CNY | 8.72 | 8.75 | 8.08 | 8.09 | 8.09 | -0.7 (-7.96%) | 46,566,749 |
26 Mar 2024 | CNY | 9 | 9.21 | 8.63 | 8.79 | 8.79 | -0.44 (-4.77%) | 64,527,673 |
25 Mar 2024 | CNY | 9.33 | 9.74 | 9.21 | 9.23 | 9.23 | +0.04 (+0.44%) | 100,743,601 |
22 Mar 2024 | CNY | 9.03 | 9.31 | 8.82 | 9.19 | 9.19 | +0.08 (+0.88%) | 63,844,794 |
21 Mar 2024 | CNY | 9.15 | 9.39 | 9.11 | 9.11 | 9.11 | +0.01 (+0.11%) | 54,946,362 |
20 Mar 2024 | CNY | 8.93 | 9.13 | 8.9 | 9.1 | 9.1 | +0.13 (+1.45%) | 40,552,122 |
19 Mar 2024 | CNY | 9.12 | 9.13 | 8.93 | 8.97 | 8.97 | -0.15 (-1.64%) | 40,713,032 |