Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 May 2024 | CNY | 8.09 | 8.85 | 8.09 | 8.64 | 8.64 | -0.11 (-1.26%) | 11,632,815 |
21 May 2024 | CNY | 8.93 | 9.03 | 8.7 | 8.75 | 8.75 | -0.28 (-3.10%) | 18,148,432 |
20 May 2024 | CNY | 8.4 | 9.41 | 8.37 | 9.03 | 9.03 | +0.55 (+6.49%) | 33,398,629 |
17 May 2024 | CNY | 8.09 | 8.51 | 7.97 | 8.48 | 8.48 | +0.39 (+4.82%) | 18,079,654 |
16 May 2024 | CNY | 7.99 | 8.35 | 7.99 | 8.09 | 8.09 | +0.09 (+1.13%) | 11,460,051 |
15 May 2024 | CNY | 8.11 | 8.37 | 8 | 8 | 8 | -0.18 (-2.20%) | 11,424,640 |
14 May 2024 | CNY | 8.33 | 8.35 | 8.09 | 8.18 | 8.18 | -0.07 (-0.85%) | 9,593,484 |
13 May 2024 | CNY | 8.52 | 8.58 | 8.21 | 8.25 | 8.25 | -0.39 (-4.51%) | 12,848,196 |
10 May 2024 | CNY | 8.73 | 8.97 | 8.57 | 8.64 | 8.64 | -0.18 (-2.04%) | 16,385,206 |
9 May 2024 | CNY | 8.4 | 8.82 | 8.23 | 8.82 | 8.82 | +0.4 (+4.75%) | 26,114,131 |
8 May 2024 | CNY | 8.59 | 8.67 | 8.39 | 8.42 | 8.42 | -0.3 (-3.44%) | 19,315,850 |
7 May 2024 | CNY | 8.15 | 8.82 | 8.08 | 8.72 | 8.72 | +0.57 (+6.99%) | 33,951,932 |
6 May 2024 | CNY | 8.1 | 8.19 | 8.03 | 8.15 | 8.15 | +0.15 (+1.88%) | 10,421,040 |
30 Apr 2024 | CNY | 8.5 | 8.51 | 7.96 | 8 | 8 | -0.44 (-5.21%) | 16,191,430 |
29 Apr 2024 | CNY | 8.53 | 8.61 | 8.42 | 8.44 | 8.44 | -0.1 (-1.17%) | 18,304,462 |
26 Apr 2024 | CNY | 8.42 | 8.99 | 8.42 | 8.54 | 8.54 | +0.04 (+0.47%) | 23,680,537 |
25 Apr 2024 | CNY | 8.66 | 8.95 | 8.46 | 8.5 | 8.5 | -0.27 (-3.08%) | 20,145,811 |
24 Apr 2024 | CNY | 8.4 | 8.92 | 8.4 | 8.77 | 8.77 | -0.12 (-1.35%) | 31,243,228 |
23 Apr 2024 | CNY | 8.86 | 9.14 | 8.56 | 8.89 | 8.89 | -0.35 (-3.79%) | 41,572,912 |
22 Apr 2024 | CNY | 7.7 | 9.24 | 7.67 | 9.24 | 9.24 | +1.54 (+20%) | 43,573,694 |
19 Apr 2024 | CNY | 7.31 | 7.79 | 7.29 | 7.7 | 7.7 | +0.26 (+3.49%) | 12,563,720 |
18 Apr 2024 | CNY | 7.44 | 7.75 | 7.3 | 7.44 | 7.44 | +0.11 (+1.50%) | 10,524,130 |
17 Apr 2024 | CNY | 6.88 | 7.34 | 6.88 | 7.33 | 7.33 | +0.55 (+8.11%) | 9,091,114 |
16 Apr 2024 | CNY | 7.46 | 7.5 | 6.73 | 6.78 | 6.78 | -0.75 (-9.96%) | 12,873,944 |
15 Apr 2024 | CNY | 7.77 | 8.23 | 7.49 | 7.53 | 7.53 | -0.17 (-2.21%) | 10,236,946 |
12 Apr 2024 | CNY | 7.78 | 7.89 | 7.68 | 7.7 | 7.7 | -0.09 (-1.16%) | 4,130,310 |
11 Apr 2024 | CNY | 7.88 | 7.95 | 7.76 | 7.79 | 7.79 | -0.14 (-1.77%) | 5,469,858 |
10 Apr 2024 | CNY | 8.15 | 8.17 | 7.78 | 7.93 | 7.93 | -0.22 (-2.70%) | 6,545,560 |
9 Apr 2024 | CNY | 8 | 8.35 | 8 | 8.15 | 8.15 | +0.08 (+0.99%) | 5,193,846 |
8 Apr 2024 | CNY | 8.32 | 8.36 | 8.05 | 8.07 | 8.07 | -0.3 (-3.58%) | 5,998,558 |