Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2024 | CNY | 7.73 | 7.79 | 7.56 | 7.68 | 7.68 | -0.06 (-0.78%) | 32,464,800 |
17 May 2024 | CNY | 7.45 | 7.79 | 7.36 | 7.74 | 7.74 | +0.24 (+3.20%) | 40,050,822 |
16 May 2024 | CNY | 7.66 | 7.76 | 7.48 | 7.5 | 7.5 | -0.11 (-1.45%) | 28,521,500 |
15 May 2024 | CNY | 7.7 | 7.74 | 7.55 | 7.61 | 7.61 | -0.22 (-2.81%) | 31,441,400 |
14 May 2024 | CNY | 7.63 | 8.01 | 7.36 | 7.83 | 7.83 | +0.22 (+2.89%) | 52,462,651 |
13 May 2024 | CNY | 7.95 | 7.98 | 7.53 | 7.61 | 7.61 | -0.54 (-6.63%) | 47,945,765 |
10 May 2024 | CNY | 8.26 | 8.47 | 8.1 | 8.15 | 8.15 | +0.01 (+0.12%) | 44,511,799 |
9 May 2024 | CNY | 8.19 | 8.32 | 8.08 | 8.14 | 8.14 | -0.05 (-0.61%) | 37,241,210 |
8 May 2024 | CNY | 8.38 | 8.56 | 8.13 | 8.19 | 8.19 | -0.26 (-3.08%) | 39,287,173 |
7 May 2024 | CNY | 8.72 | 8.8 | 8.4 | 8.45 | 8.45 | -0.33 (-3.76%) | 67,389,650 |
6 May 2024 | CNY | 8.89 | 9.03 | 8.68 | 8.78 | 8.78 | +0.01 (+0.11%) | 53,802,680 |
30 Apr 2024 | CNY | 8.68 | 9.18 | 8.68 | 8.77 | 8.77 | +0.1 (+1.15%) | 75,350,383 |
29 Apr 2024 | CNY | 8.64 | 8.94 | 8.62 | 8.67 | 8.67 | +0.03 (+0.35%) | 77,067,240 |
26 Apr 2024 | CNY | 8.4 | 8.92 | 8.28 | 8.64 | 8.64 | +0.44 (+5.37%) | 85,862,950 |
25 Apr 2024 | CNY | 8.05 | 8.38 | 8.05 | 8.2 | 8.2 | -0.25 (-2.96%) | 75,491,850 |
24 Apr 2024 | CNY | 7.48 | 8.82 | 7.4 | 8.45 | 8.45 | +1.08 (+14.65%) | 99,488,974 |
23 Apr 2024 | CNY | 7.08 | 7.42 | 7.08 | 7.37 | 7.37 | +0.27 (+3.80%) | 41,599,800 |
22 Apr 2024 | CNY | 7.33 | 7.38 | 6.9 | 7.1 | 7.1 | -0.44 (-5.84%) | 45,462,499 |
19 Apr 2024 | CNY | 7.73 | 7.85 | 7.46 | 7.54 | 7.54 | -0.24 (-3.08%) | 46,422,400 |
18 Apr 2024 | CNY | 7.76 | 8.01 | 7.56 | 7.78 | 7.78 | -0.12 (-1.52%) | 55,880,627 |
17 Apr 2024 | CNY | 7.5 | 8.03 | 7.5 | 7.9 | 7.9 | +0.64 (+8.82%) | 66,599,151 |
16 Apr 2024 | CNY | 7.82 | 7.94 | 7.08 | 7.26 | 7.26 | -0.57 (-7.28%) | 59,313,601 |
15 Apr 2024 | CNY | 8.09 | 8.42 | 7.63 | 7.83 | 7.83 | -0.4 (-4.86%) | 63,514,646 |
12 Apr 2024 | CNY | 8.45 | 8.62 | 8.22 | 8.23 | 8.23 | -0.27 (-3.18%) | 48,203,070 |
11 Apr 2024 | CNY | 8.36 | 8.9 | 8.28 | 8.5 | 8.5 | +0.02 (+0.24%) | 68,771,406 |
10 Apr 2024 | CNY | 9.02 | 9.02 | 8.07 | 8.48 | 8.48 | -0.65 (-7.12%) | 99,977,515 |
9 Apr 2024 | CNY | 9.2 | 9.65 | 8.8 | 9.13 | 9.13 | -1.34 (-12.80%) | 123,010,101 |
8 Apr 2024 | CNY | 10.2 | 11.07 | 10.09 | 10.47 | 10.47 | +0.47 (+4.70%) | 100,733,558 |
3 Apr 2024 | CNY | 10.3 | 10.88 | 10 | 10 | 10 | -0.76 (-7.06%) | 105,056,710 |
2 Apr 2024 | CNY | 9.63 | 11.08 | 9.63 | 10.76 | 10.76 | +1.49 (+16.07%) | 161,154,135 |