Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 May 2024 | CNY | 8.05 | 8.08 | 7.86 | 7.88 | 7.88 | -0.2 (-2.48%) | 14,348,800 |
22 May 2024 | CNY | 7.96 | 8.15 | 7.95 | 8.08 | 8.08 | +0.08 (+1%) | 15,946,410 |
21 May 2024 | CNY | 8.02 | 8.03 | 7.89 | 8 | 8 | -0.02 (-0.25%) | 9,723,700 |
20 May 2024 | CNY | 8.08 | 8.13 | 7.95 | 8.02 | 8.02 | -0.09 (-1.11%) | 16,257,950 |
17 May 2024 | CNY | 7.95 | 8.12 | 7.9 | 8.11 | 8.11 | +0.17 (+2.14%) | 17,971,637 |
16 May 2024 | CNY | 7.91 | 8.03 | 7.87 | 7.94 | 7.94 | +0.07 (+0.89%) | 12,656,600 |
15 May 2024 | CNY | 7.98 | 8.05 | 7.84 | 7.87 | 7.87 | -0.17 (-2.11%) | 14,276,379 |
14 May 2024 | CNY | 7.89 | 8.14 | 7.89 | 8.04 | 8.04 | +0.24 (+3.08%) | 21,966,651 |
13 May 2024 | CNY | 7.89 | 7.91 | 7.73 | 7.8 | 7.8 | -0.1 (-1.27%) | 9,939,264 |
10 May 2024 | CNY | 7.99 | 8 | 7.84 | 7.9 | 7.9 | -0.07 (-0.88%) | 9,871,418 |
9 May 2024 | CNY | 7.87 | 8.02 | 7.87 | 7.97 | 7.97 | +0.1 (+1.27%) | 13,074,587 |
8 May 2024 | CNY | 8.06 | 8.08 | 7.85 | 7.87 | 7.87 | -0.22 (-2.72%) | 17,406,000 |
7 May 2024 | CNY | 8.08 | 8.14 | 7.97 | 8.09 | 8.09 | +0.03 (+0.37%) | 20,052,390 |
6 May 2024 | CNY | 8.05 | 8.12 | 7.99 | 8.06 | 8.06 | +0.1 (+1.26%) | 21,999,402 |
30 Apr 2024 | CNY | 8.09 | 8.16 | 7.92 | 7.96 | 7.96 | -0.06 (-0.75%) | 25,438,249 |
29 Apr 2024 | CNY | 8.13 | 8.37 | 7.96 | 8.02 | 8.02 | +0.39 (+5.11%) | 46,453,669 |
26 Apr 2024 | CNY | 7.55 | 7.67 | 7.5 | 7.63 | 7.63 | 0.0 (0.0%) | 23,103,394 |
25 Apr 2024 | CNY | 7.38 | 7.64 | 7.35 | 7.63 | 7.63 | +0.29 (+3.95%) | 23,408,167 |
24 Apr 2024 | CNY | 7.17 | 7.34 | 7.11 | 7.34 | 7.34 | +0.09 (+1.24%) | 15,624,848 |
23 Apr 2024 | CNY | 7.05 | 7.29 | 6.99 | 7.25 | 7.25 | +0.22 (+3.13%) | 16,271,908 |
22 Apr 2024 | CNY | 7.01 | 7.17 | 6.95 | 7.03 | 7.03 | -0.11 (-1.54%) | 10,750,025 |
19 Apr 2024 | CNY | 7.15 | 7.27 | 7.06 | 7.14 | 7.14 | -0.06 (-0.83%) | 13,266,672 |
18 Apr 2024 | CNY | 7.12 | 7.41 | 7.12 | 7.2 | 7.2 | -0.02 (-0.28%) | 21,616,685 |
17 Apr 2024 | CNY | 6.76 | 7.23 | 6.76 | 7.22 | 7.22 | +0.59 (+8.90%) | 19,562,210 |
16 Apr 2024 | CNY | 7.08 | 7.08 | 6.59 | 6.63 | 6.63 | -0.5 (-7.01%) | 18,551,953 |
15 Apr 2024 | CNY | 7.28 | 7.37 | 7 | 7.13 | 7.13 | -0.14 (-1.93%) | 14,667,066 |
12 Apr 2024 | CNY | 7.29 | 7.46 | 7.27 | 7.27 | 7.27 | 0.0 (0.0%) | 11,439,464 |
11 Apr 2024 | CNY | 7.25 | 7.45 | 7.17 | 7.27 | 7.27 | -0.05 (-0.68%) | 14,064,332 |
10 Apr 2024 | CNY | 7.6 | 7.64 | 7.26 | 7.32 | 7.32 | -0.3 (-3.94%) | 16,412,819 |
9 Apr 2024 | CNY | 7.6 | 7.69 | 7.56 | 7.62 | 7.62 | +0.06 (+0.79%) | 9,769,238 |