Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2024 | CNY | 7.52 | 7.67 | 7.33 | 7.5 | 7.5 | -0.01 (-0.13%) | 1,381,400 |
23 May 2024 | CNY | 7.76 | 7.76 | 7.49 | 7.51 | 7.51 | -0.26 (-3.35%) | 1,721,200 |
22 May 2024 | CNY | 7.63 | 7.85 | 7.53 | 7.77 | 7.77 | +0.14 (+1.83%) | 1,858,200 |
21 May 2024 | CNY | 7.81 | 7.81 | 7.55 | 7.63 | 7.63 | -0.13 (-1.68%) | 2,111,610 |
20 May 2024 | CNY | 7.85 | 7.94 | 7.72 | 7.76 | 7.76 | -0.11 (-1.40%) | 2,679,160 |
17 May 2024 | CNY | 7.84 | 7.93 | 7.75 | 7.87 | 7.87 | +0.02 (+0.25%) | 2,298,200 |
16 May 2024 | CNY | 7.6 | 7.92 | 7.6 | 7.85 | 7.85 | +0.26 (+3.43%) | 2,372,670 |
15 May 2024 | CNY | 7.62 | 7.85 | 7.49 | 7.59 | 7.59 | -0.03 (-0.39%) | 1,889,400 |
14 May 2024 | CNY | 7.42 | 7.66 | 7.42 | 7.62 | 7.62 | +0.24 (+3.25%) | 2,757,400 |
13 May 2024 | CNY | 7.53 | 7.57 | 7.26 | 7.38 | 7.38 | -0.26 (-3.40%) | 2,289,960 |
10 May 2024 | CNY | 7.73 | 8.17 | 7.53 | 7.64 | 7.64 | -0.17 (-2.18%) | 2,964,000 |
9 May 2024 | CNY | 7.79 | 7.91 | 7.73 | 7.81 | 7.81 | +0.12 (+1.56%) | 1,778,885 |
8 May 2024 | CNY | 7.99 | 8.25 | 7.62 | 7.69 | 7.69 | -0.25 (-3.15%) | 2,968,900 |
7 May 2024 | CNY | 7.8 | 7.94 | 7.67 | 7.94 | 7.94 | +0.2 (+2.58%) | 3,349,610 |
6 May 2024 | CNY | 7.66 | 7.8 | 7.51 | 7.74 | 7.74 | +0.26 (+3.48%) | 3,941,700 |
30 Apr 2024 | CNY | 7.71 | 7.78 | 7.33 | 7.48 | 7.48 | -0.15 (-1.97%) | 3,850,685 |
29 Apr 2024 | CNY | 7.3 | 7.63 | 7.07 | 7.63 | 7.63 | +0.47 (+6.56%) | 3,642,984 |
26 Apr 2024 | CNY | 7.19 | 7.28 | 6.99 | 7.16 | 7.16 | -0.06 (-0.83%) | 3,257,411 |
25 Apr 2024 | CNY | 7.06 | 7.24 | 6.86 | 7.22 | 7.22 | +0.15 (+2.12%) | 3,706,691 |
24 Apr 2024 | CNY | 6.76 | 7.19 | 6.71 | 7.07 | 7.07 | +0.25 (+3.67%) | 4,490,700 |
23 Apr 2024 | CNY | 6.43 | 6.95 | 6.43 | 6.82 | 6.82 | +0.52 (+8.25%) | 5,938,020 |
22 Apr 2024 | CNY | 6.55 | 6.61 | 6.12 | 6.3 | 6.3 | -0.33 (-4.98%) | 5,448,868 |
19 Apr 2024 | CNY | 6.86 | 6.93 | 6.46 | 6.63 | 6.63 | -0.2 (-2.93%) | 5,537,420 |
18 Apr 2024 | CNY | 7 | 7.8 | 6.74 | 6.83 | 6.83 | -0.19 (-2.71%) | 9,003,300 |
17 Apr 2024 | CNY | 6.07 | 7.02 | 6.02 | 7.02 | 7.02 | +1.17 (+20%) | 8,591,630 |
16 Apr 2024 | CNY | 6.66 | 6.7 | 5.84 | 5.85 | 5.85 | -1.02 (-14.85%) | 5,763,868 |
15 Apr 2024 | CNY | 7.81 | 7.99 | 6.81 | 6.87 | 6.87 | -1.18 (-14.66%) | 6,442,016 |
12 Apr 2024 | CNY | 8.19 | 8.27 | 8 | 8.05 | 8.05 | -0.04 (-0.49%) | 2,783,422 |
11 Apr 2024 | CNY | 8.11 | 8.37 | 8.02 | 8.09 | 8.09 | -0.05 (-0.61%) | 3,445,165 |
10 Apr 2024 | CNY | 8.54 | 8.57 | 7.98 | 8.14 | 8.14 | -0.36 (-4.24%) | 2,986,100 |