Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2024 | CNY | 7.84 | 7.84 | 7.48 | 7.72 | 7.72 | -0.06 (-0.77%) | 37,042,498 |
16 May 2024 | CNY | 7.75 | 7.97 | 7.66 | 7.78 | 7.78 | +0.07 (+0.91%) | 15,862,059 |
15 May 2024 | CNY | 7.71 | 7.84 | 7.61 | 7.71 | 7.71 | 0.0 (0.0%) | 11,234,920 |
14 May 2024 | CNY | 7.76 | 7.89 | 7.68 | 7.71 | 7.71 | +0.02 (+0.26%) | 12,258,583 |
13 May 2024 | CNY | 7.9 | 7.92 | 7.67 | 7.69 | 7.69 | -0.27 (-3.39%) | 16,333,194 |
10 May 2024 | CNY | 8.23 | 8.38 | 7.87 | 7.96 | 7.96 | -0.35 (-4.21%) | 32,882,643 |
9 May 2024 | CNY | 8.46 | 8.97 | 8.29 | 8.31 | 8.31 | -0.07 (-0.84%) | 38,666,798 |
8 May 2024 | CNY | 8.5 | 8.79 | 8.34 | 8.38 | 8.38 | -0.34 (-3.90%) | 38,467,277 |
7 May 2024 | CNY | 8.12 | 8.78 | 8.02 | 8.72 | 8.72 | +0.52 (+6.34%) | 47,324,879 |
6 May 2024 | CNY | 7.79 | 8.43 | 7.53 | 8.2 | 8.2 | +0.56 (+7.33%) | 32,320,801 |
30 Apr 2024 | CNY | 7.36 | 7.66 | 7.25 | 7.64 | 7.64 | +0.3 (+4.09%) | 24,132,597 |
29 Apr 2024 | CNY | 7.05 | 7.44 | 7.02 | 7.34 | 7.34 | +0.15 (+2.09%) | 20,896,244 |
26 Apr 2024 | CNY | 7.1 | 7.36 | 7.07 | 7.19 | 7.19 | -0.06 (-0.83%) | 20,902,200 |
25 Apr 2024 | CNY | 6.78 | 7.36 | 6.77 | 7.25 | 7.25 | +0.4 (+5.84%) | 23,353,742 |
24 Apr 2024 | CNY | 6.68 | 6.85 | 6.52 | 6.85 | 6.85 | +0.15 (+2.24%) | 13,664,037 |
23 Apr 2024 | CNY | 6.53 | 6.76 | 6.53 | 6.7 | 6.7 | +0.14 (+2.13%) | 11,748,508 |
22 Apr 2024 | CNY | 6.77 | 6.82 | 6.49 | 6.56 | 6.56 | -0.25 (-3.67%) | 14,210,192 |
19 Apr 2024 | CNY | 7.03 | 7.13 | 6.71 | 6.81 | 6.81 | -0.26 (-3.68%) | 20,411,908 |
18 Apr 2024 | CNY | 7.18 | 7.6 | 6.9 | 7.07 | 7.07 | -0.17 (-2.35%) | 26,566,554 |
17 Apr 2024 | CNY | 6.92 | 7.41 | 6.92 | 7.24 | 7.24 | +0.54 (+8.06%) | 23,857,506 |
16 Apr 2024 | CNY | 7.53 | 7.79 | 6.5 | 6.7 | 6.7 | -1.12 (-14.32%) | 28,665,323 |
15 Apr 2024 | CNY | 8.22 | 8.55 | 7.46 | 7.82 | 7.82 | -0.69 (-8.11%) | 36,893,426 |
12 Apr 2024 | CNY | 8.13 | 8.59 | 7.95 | 8.51 | 8.51 | +0.21 (+2.53%) | 42,472,515 |
11 Apr 2024 | CNY | 8.11 | 8.83 | 7.95 | 8.3 | 8.3 | 0.0 (0.0%) | 51,816,589 |
10 Apr 2024 | CNY | 8 | 8.3 | 7.59 | 8.3 | 8.3 | +0.3 (+3.75%) | 50,614,603 |
9 Apr 2024 | CNY | 7.18 | 8 | 7.11 | 8 | 8 | +0.78 (+10.80%) | 38,919,260 |
8 Apr 2024 | CNY | 7.6 | 7.86 | 7.18 | 7.22 | 7.22 | -0.57 (-7.32%) | 30,572,149 |
3 Apr 2024 | CNY | 7.71 | 8.3 | 7.71 | 7.79 | 7.79 | -0.2 (-2.50%) | 47,165,305 |
2 Apr 2024 | CNY | 6.99 | 8.27 | 6.99 | 7.99 | 7.99 | +0.97 (+13.82%) | 58,741,189 |
1 Apr 2024 | CNY | 6.9 | 7.07 | 6.81 | 7.02 | 7.02 | +0.11 (+1.59%) | 14,886,535 |