Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 May 2024 | CNY | 7.7 | 8.11 | 7.7 | 7.96 | 7.96 | -0.08 (-1.00%) | 14,160,710 |
22 May 2024 | CNY | 7.86 | 8.09 | 7.83 | 8.04 | 8.04 | +0.15 (+1.90%) | 14,806,900 |
21 May 2024 | CNY | 7.87 | 7.95 | 7.82 | 7.89 | 7.89 | -0.01 (-0.13%) | 9,374,100 |
20 May 2024 | CNY | 7.97 | 8 | 7.85 | 7.9 | 7.9 | -0.06 (-0.75%) | 12,492,700 |
17 May 2024 | CNY | 7.7 | 7.97 | 7.62 | 7.96 | 7.96 | +0.27 (+3.51%) | 15,968,391 |
16 May 2024 | CNY | 7.66 | 7.8 | 7.66 | 7.69 | 7.69 | +0.06 (+0.79%) | 10,399,203 |
15 May 2024 | CNY | 7.71 | 7.81 | 7.6 | 7.63 | 7.63 | -0.1 (-1.29%) | 10,882,065 |
14 May 2024 | CNY | 7.73 | 7.89 | 7.71 | 7.73 | 7.73 | +0.05 (+0.65%) | 10,035,210 |
13 May 2024 | CNY | 7.8 | 7.82 | 7.62 | 7.68 | 7.68 | -0.22 (-2.78%) | 13,967,150 |
10 May 2024 | CNY | 8.06 | 8.1 | 7.88 | 7.9 | 7.9 | -0.18 (-2.23%) | 12,173,053 |
9 May 2024 | CNY | 7.94 | 8.12 | 7.94 | 8.08 | 8.08 | +0.14 (+1.76%) | 10,777,900 |
8 May 2024 | CNY | 8.13 | 8.15 | 7.93 | 7.94 | 7.94 | -0.25 (-3.05%) | 13,299,599 |
7 May 2024 | CNY | 8.2 | 8.3 | 8.15 | 8.19 | 8.19 | -0.03 (-0.36%) | 12,724,675 |
6 May 2024 | CNY | 8.29 | 8.36 | 8.2 | 8.22 | 8.22 | +0.03 (+0.37%) | 14,147,218 |
30 Apr 2024 | CNY | 8.19 | 8.26 | 8.12 | 8.19 | 8.19 | -0.01 (-0.12%) | 16,948,538 |
29 Apr 2024 | CNY | 8.02 | 8.24 | 7.99 | 8.2 | 8.2 | +0.22 (+2.76%) | 20,534,433 |
26 Apr 2024 | CNY | 7.8 | 8.05 | 7.71 | 7.98 | 7.98 | +0.15 (+1.92%) | 23,544,053 |
25 Apr 2024 | CNY | 7.8 | 7.92 | 7.75 | 7.83 | 7.83 | -0.05 (-0.63%) | 16,178,661 |
24 Apr 2024 | CNY | 7.56 | 7.95 | 7.53 | 7.88 | 7.88 | +0.48 (+6.49%) | 26,169,310 |
23 Apr 2024 | CNY | 7.4 | 7.5 | 7.32 | 7.4 | 7.4 | +0.02 (+0.27%) | 9,417,028 |
22 Apr 2024 | CNY | 7.32 | 7.49 | 7.14 | 7.38 | 7.38 | +0.01 (+0.14%) | 10,739,697 |
19 Apr 2024 | CNY | 7.57 | 7.58 | 7.32 | 7.37 | 7.37 | -0.13 (-1.73%) | 11,415,797 |
18 Apr 2024 | CNY | 7.65 | 7.7 | 7.48 | 7.5 | 7.5 | -0.16 (-2.09%) | 13,541,091 |
17 Apr 2024 | CNY | 7.22 | 7.66 | 7.22 | 7.66 | 7.66 | +0.52 (+7.28%) | 16,161,233 |
16 Apr 2024 | CNY | 7.55 | 7.56 | 7.14 | 7.14 | 7.14 | -0.35 (-4.67%) | 18,838,000 |
15 Apr 2024 | CNY | 7.79 | 7.83 | 7.38 | 7.49 | 7.49 | -0.27 (-3.48%) | 19,023,487 |
12 Apr 2024 | CNY | 7.79 | 7.93 | 7.74 | 7.76 | 7.76 | 0.0 (0.0%) | 10,385,082 |
11 Apr 2024 | CNY | 7.73 | 7.93 | 7.72 | 7.76 | 7.76 | -0.06 (-0.77%) | 11,121,438 |
10 Apr 2024 | CNY | 8.02 | 8.03 | 7.74 | 7.82 | 7.82 | -0.21 (-2.62%) | 13,607,177 |
9 Apr 2024 | CNY | 7.92 | 8.07 | 7.89 | 8.03 | 8.03 | +0.08 (+1.01%) | 12,207,092 |