Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2024 | CNY | 7.48 | 7.51 | 7.31 | 7.35 | 7.35 | -0.07 (-0.94%) | 5,946,160 |
23 May 2024 | CNY | 7.57 | 7.6 | 7.35 | 7.42 | 7.42 | -0.2 (-2.62%) | 8,879,800 |
22 May 2024 | CNY | 7.51 | 7.66 | 7.45 | 7.62 | 7.62 | +0.11 (+1.46%) | 7,726,480 |
21 May 2024 | CNY | 7.6 | 7.63 | 7.44 | 7.51 | 7.51 | -0.11 (-1.44%) | 6,965,360 |
20 May 2024 | CNY | 7.64 | 7.71 | 7.52 | 7.62 | 7.62 | -0.04 (-0.52%) | 9,881,400 |
17 May 2024 | CNY | 7.48 | 7.66 | 7.42 | 7.66 | 7.66 | +0.16 (+2.13%) | 10,877,560 |
16 May 2024 | CNY | 7.38 | 7.75 | 7.36 | 7.5 | 7.5 | +0.08 (+1.08%) | 11,193,260 |
15 May 2024 | CNY | 7.32 | 7.5 | 7.25 | 7.42 | 7.42 | +0.11 (+1.50%) | 8,905,434 |
14 May 2024 | CNY | 7.25 | 7.41 | 7.25 | 7.31 | 7.31 | +0.03 (+0.41%) | 7,370,200 |
13 May 2024 | CNY | 7.49 | 7.49 | 7.25 | 7.28 | 7.28 | -0.24 (-3.19%) | 9,711,360 |
10 May 2024 | CNY | 7.65 | 7.68 | 7.48 | 7.52 | 7.52 | -0.17 (-2.21%) | 12,337,860 |
9 May 2024 | CNY | 7.78 | 7.88 | 7.66 | 7.69 | 7.69 | -0.07 (-0.90%) | 14,998,920 |
8 May 2024 | CNY | 7.88 | 7.96 | 7.7 | 7.76 | 7.76 | -0.27 (-3.36%) | 18,114,038 |
7 May 2024 | CNY | 7.81 | 8.11 | 7.7 | 8.03 | 8.03 | +0.12 (+1.52%) | 28,926,734 |
6 May 2024 | CNY | 7.4 | 8.05 | 7.36 | 7.91 | 7.91 | +0.57 (+7.77%) | 31,700,660 |
30 Apr 2024 | CNY | 7.19 | 7.9 | 7.1 | 7.34 | 7.34 | +0.21 (+2.95%) | 28,715,234 |
29 Apr 2024 | CNY | 6.91 | 7.18 | 6.9 | 7.13 | 7.13 | +0.16 (+2.30%) | 17,050,340 |
26 Apr 2024 | CNY | 6.79 | 6.97 | 6.71 | 6.97 | 6.97 | +0.11 (+1.60%) | 17,689,011 |
25 Apr 2024 | CNY | 6.79 | 7.08 | 6.79 | 6.86 | 6.86 | 0.0 (0.0%) | 19,825,871 |
24 Apr 2024 | CNY | 6.68 | 6.86 | 6.67 | 6.86 | 6.86 | +0.01 (+0.15%) | 20,232,280 |
23 Apr 2024 | CNY | 7 | 7.05 | 6.77 | 6.85 | 6.85 | -0.3 (-4.20%) | 35,457,493 |
22 Apr 2024 | CNY | 6.72 | 7.15 | 6.72 | 7.15 | 7.15 | +1.19 (+19.97%) | 34,337,904 |
19 Apr 2024 | CNY | 5.86 | 6.04 | 5.76 | 5.96 | 5.96 | +0.14 (+2.41%) | 6,458,960 |
18 Apr 2024 | CNY | 5.9 | 5.93 | 5.75 | 5.82 | 5.82 | -0.05 (-0.85%) | 5,075,680 |
17 Apr 2024 | CNY | 5.51 | 5.88 | 5.5 | 5.87 | 5.87 | +0.4 (+7.31%) | 7,753,762 |
16 Apr 2024 | CNY | 6 | 6 | 5.45 | 5.47 | 5.47 | -0.43 (-7.29%) | 7,551,300 |
15 Apr 2024 | CNY | 6.2 | 6.31 | 5.78 | 5.9 | 5.9 | -0.34 (-5.45%) | 9,019,720 |
12 Apr 2024 | CNY | 6.26 | 6.41 | 6.23 | 6.24 | 6.24 | -0.05 (-0.79%) | 4,129,240 |
11 Apr 2024 | CNY | 6.24 | 6.4 | 6.24 | 6.29 | 6.29 | -0.04 (-0.63%) | 4,389,000 |
10 Apr 2024 | CNY | 6.48 | 6.54 | 6.21 | 6.33 | 6.33 | -0.21 (-3.21%) | 7,259,581 |