Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2024 | CNY | 7.58 | 7.76 | 7.53 | 7.75 | 7.75 | +0.16 (+2.11%) | 30,960,840 |
16 May 2024 | CNY | 7.66 | 7.76 | 7.57 | 7.59 | 7.59 | -0.06 (-0.78%) | 10,032,023 |
15 May 2024 | CNY | 7.74 | 7.79 | 7.65 | 7.65 | 7.65 | -0.08 (-1.03%) | 8,603,200 |
14 May 2024 | CNY | 7.73 | 7.9 | 7.72 | 7.73 | 7.73 | 0.0 (0.0%) | 10,212,680 |
13 May 2024 | CNY | 7.83 | 7.89 | 7.61 | 7.73 | 7.73 | -0.21 (-2.64%) | 13,819,700 |
10 May 2024 | CNY | 8.12 | 8.17 | 7.92 | 7.94 | 7.94 | -0.23 (-2.82%) | 17,283,385 |
9 May 2024 | CNY | 8 | 8.26 | 8 | 8.17 | 8.17 | +0.28 (+3.55%) | 23,736,898 |
8 May 2024 | CNY | 7.93 | 8.05 | 7.89 | 7.89 | 7.89 | -0.11 (-1.38%) | 14,370,655 |
7 May 2024 | CNY | 7.94 | 8.04 | 7.89 | 8 | 8 | +0.04 (+0.50%) | 15,980,358 |
6 May 2024 | CNY | 8 | 8.18 | 7.94 | 7.96 | 7.96 | +0.04 (+0.51%) | 20,640,050 |
30 Apr 2024 | CNY | 7.92 | 8 | 7.85 | 7.92 | 7.92 | +0.01 (+0.13%) | 20,892,432 |
29 Apr 2024 | CNY | 7.67 | 8 | 7.58 | 7.91 | 7.91 | +0.57 (+7.77%) | 33,547,051 |
26 Apr 2024 | CNY | 7.01 | 7.34 | 6.98 | 7.34 | 7.34 | +0.32 (+4.56%) | 16,853,326 |
25 Apr 2024 | CNY | 6.95 | 7.12 | 6.91 | 7.02 | 7.02 | +0.07 (+1.01%) | 11,754,534 |
24 Apr 2024 | CNY | 6.82 | 6.95 | 6.65 | 6.95 | 6.95 | +0.19 (+2.81%) | 15,028,794 |
23 Apr 2024 | CNY | 6.88 | 6.92 | 6.69 | 6.76 | 6.76 | -0.02 (-0.29%) | 11,197,910 |
22 Apr 2024 | CNY | 6.79 | 6.95 | 6.55 | 6.78 | 6.78 | +0.04 (+0.59%) | 14,976,587 |
19 Apr 2024 | CNY | 6.82 | 6.88 | 6.65 | 6.74 | 6.74 | -0.12 (-1.75%) | 11,140,057 |
18 Apr 2024 | CNY | 6.93 | 7.04 | 6.72 | 6.86 | 6.86 | -0.09 (-1.29%) | 14,676,036 |
17 Apr 2024 | CNY | 6.45 | 6.96 | 6.45 | 6.95 | 6.95 | +0.59 (+9.28%) | 19,321,242 |
16 Apr 2024 | CNY | 6.89 | 6.89 | 6.35 | 6.36 | 6.36 | -0.53 (-7.69%) | 21,825,742 |
15 Apr 2024 | CNY | 7.13 | 7.31 | 6.72 | 6.89 | 6.89 | -0.3 (-4.17%) | 20,940,041 |
12 Apr 2024 | CNY | 7.45 | 7.49 | 7.18 | 7.19 | 7.19 | -0.2 (-2.71%) | 13,788,415 |
11 Apr 2024 | CNY | 7.36 | 7.53 | 7.31 | 7.39 | 7.39 | -0.1 (-1.34%) | 11,636,931 |
10 Apr 2024 | CNY | 7.73 | 7.77 | 7.41 | 7.49 | 7.49 | -0.28 (-3.60%) | 14,083,693 |
9 Apr 2024 | CNY | 7.5 | 7.84 | 7.46 | 7.77 | 7.77 | +0.3 (+4.02%) | 17,527,178 |
8 Apr 2024 | CNY | 7.65 | 7.77 | 7.45 | 7.47 | 7.47 | -0.19 (-2.48%) | 14,023,634 |
3 Apr 2024 | CNY | 7.88 | 7.93 | 7.64 | 7.66 | 7.66 | -0.2 (-2.54%) | 15,797,391 |
2 Apr 2024 | CNY | 7.84 | 7.91 | 7.67 | 7.86 | 7.86 | -0.01 (-0.13%) | 17,869,969 |
1 Apr 2024 | CNY | 7.47 | 8.08 | 7.47 | 7.87 | 7.87 | +0.4 (+5.35%) | 25,661,559 |