Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2024 | CNY | 7.76 | 7.76 | 7.35 | 7.42 | 7.42 | -0.01 (-0.13%) | 3,176,215 |
23 May 2024 | CNY | 7.6 | 7.6 | 7.37 | 7.43 | 7.43 | -0.14 (-1.85%) | 3,718,853 |
22 May 2024 | CNY | 7.66 | 7.71 | 7.5 | 7.57 | 7.57 | -0.04 (-0.53%) | 3,488,160 |
21 May 2024 | CNY | 7.67 | 7.74 | 7.57 | 7.61 | 7.61 | -0.13 (-1.68%) | 3,657,644 |
20 May 2024 | CNY | 7.82 | 7.85 | 7.67 | 7.74 | 7.74 | -0.04 (-0.51%) | 4,037,984 |
17 May 2024 | CNY | 7.76 | 7.85 | 7.61 | 7.78 | 7.78 | +0.03 (+0.39%) | 3,616,986 |
16 May 2024 | CNY | 7.7 | 7.84 | 7.7 | 7.75 | 7.75 | +0.01 (+0.13%) | 3,627,645 |
15 May 2024 | CNY | 7.92 | 8.01 | 7.71 | 7.74 | 7.74 | -0.19 (-2.40%) | 4,251,010 |
14 May 2024 | CNY | 7.86 | 8.01 | 7.85 | 7.93 | 7.93 | +0.07 (+0.89%) | 4,076,445 |
13 May 2024 | CNY | 7.92 | 7.96 | 7.84 | 7.86 | 7.86 | -0.1 (-1.26%) | 4,030,027 |
10 May 2024 | CNY | 8.12 | 8.12 | 7.94 | 7.96 | 7.96 | -0.15 (-1.85%) | 5,226,200 |
9 May 2024 | CNY | 8.1 | 8.18 | 7.99 | 8.11 | 8.11 | +0.13 (+1.63%) | 5,607,808 |
8 May 2024 | CNY | 8.04 | 8.07 | 7.93 | 7.98 | 7.98 | -0.07 (-0.87%) | 5,262,370 |
7 May 2024 | CNY | 7.84 | 8.21 | 7.84 | 8.05 | 8.05 | +0.24 (+3.07%) | 9,731,187 |
6 May 2024 | CNY | 7.96 | 7.99 | 7.78 | 7.81 | 7.81 | -0.02 (-0.26%) | 6,011,457 |
30 Apr 2024 | CNY | 7.59 | 7.89 | 7.54 | 7.83 | 7.83 | +0.24 (+3.16%) | 7,395,367 |
29 Apr 2024 | CNY | 7.5 | 7.62 | 7.39 | 7.59 | 7.59 | +0.15 (+2.02%) | 5,398,754 |
26 Apr 2024 | CNY | 7.3 | 7.47 | 7.26 | 7.44 | 7.44 | +0.11 (+1.50%) | 4,753,446 |
25 Apr 2024 | CNY | 7.25 | 7.42 | 7.22 | 7.33 | 7.33 | -0.06 (-0.81%) | 4,129,885 |
24 Apr 2024 | CNY | 7.28 | 7.4 | 7.24 | 7.39 | 7.39 | +0.07 (+0.96%) | 3,613,546 |
23 Apr 2024 | CNY | 7.21 | 7.39 | 7.13 | 7.32 | 7.32 | +0.13 (+1.81%) | 4,525,940 |
22 Apr 2024 | CNY | 7.26 | 7.33 | 7.09 | 7.19 | 7.19 | -0.06 (-0.83%) | 5,544,573 |
19 Apr 2024 | CNY | 7.24 | 7.39 | 7.12 | 7.25 | 7.25 | +0.02 (+0.28%) | 5,185,529 |
18 Apr 2024 | CNY | 7.4 | 7.42 | 7.2 | 7.23 | 7.23 | -0.12 (-1.63%) | 7,156,872 |
17 Apr 2024 | CNY | 7.59 | 7.84 | 7.23 | 7.35 | 7.35 | +0.05 (+0.68%) | 11,368,020 |
16 Apr 2024 | CNY | 7.59 | 7.68 | 7.25 | 7.3 | 7.3 | -0.41 (-5.32%) | 9,617,337 |
15 Apr 2024 | CNY | 7.65 | 7.86 | 7.47 | 7.71 | 7.71 | -0.04 (-0.52%) | 6,673,745 |
12 Apr 2024 | CNY | 7.82 | 7.82 | 7.66 | 7.75 | 7.75 | -0.04 (-0.51%) | 3,986,758 |
11 Apr 2024 | CNY | 7.66 | 7.86 | 7.61 | 7.79 | 7.79 | +0.11 (+1.43%) | 5,274,193 |
10 Apr 2024 | CNY | 7.8 | 7.84 | 7.58 | 7.68 | 7.68 | -0.09 (-1.16%) | 5,334,995 |