Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2024 | CNY | 7.25 | 7.41 | 7.25 | 7.31 | 7.31 | -0.1 (-1.35%) | 4,530,041 |
20 May 2024 | CNY | 7.43 | 7.45 | 7.32 | 7.41 | 7.41 | -0.06 (-0.80%) | 4,512,800 |
17 May 2024 | CNY | 7.25 | 7.47 | 7.16 | 7.47 | 7.47 | +0.22 (+3.03%) | 5,569,600 |
16 May 2024 | CNY | 7.09 | 7.32 | 7.07 | 7.25 | 7.25 | +0.18 (+2.55%) | 4,228,600 |
15 May 2024 | CNY | 7.11 | 7.2 | 7 | 7.07 | 7.07 | -0.06 (-0.84%) | 2,886,200 |
14 May 2024 | CNY | 6.99 | 7.16 | 6.99 | 7.13 | 7.13 | +0.12 (+1.71%) | 3,282,900 |
13 May 2024 | CNY | 7.22 | 7.22 | 6.98 | 7.01 | 7.01 | -0.3 (-4.10%) | 5,667,978 |
10 May 2024 | CNY | 7.37 | 7.47 | 7.29 | 7.31 | 7.31 | -0.07 (-0.95%) | 5,255,700 |
9 May 2024 | CNY | 7.32 | 7.44 | 7.32 | 7.38 | 7.38 | +0.04 (+0.54%) | 3,747,031 |
8 May 2024 | CNY | 7.47 | 7.51 | 7.3 | 7.34 | 7.34 | -0.21 (-2.78%) | 4,901,631 |
7 May 2024 | CNY | 7.5 | 7.58 | 7.4 | 7.55 | 7.55 | +0.08 (+1.07%) | 7,035,405 |
6 May 2024 | CNY | 7.59 | 7.62 | 7.43 | 7.47 | 7.47 | -0.02 (-0.27%) | 7,670,066 |
30 Apr 2024 | CNY | 7.7 | 7.7 | 7.43 | 7.49 | 7.49 | -0.25 (-3.23%) | 10,348,500 |
29 Apr 2024 | CNY | 7.56 | 7.76 | 7.52 | 7.74 | 7.74 | +0.1 (+1.31%) | 14,004,348 |
26 Apr 2024 | CNY | 7.04 | 7.75 | 7 | 7.64 | 7.64 | +0.52 (+7.30%) | 15,936,100 |
25 Apr 2024 | CNY | 7.17 | 7.22 | 7.01 | 7.12 | 7.12 | -0.23 (-3.13%) | 9,580,005 |
24 Apr 2024 | CNY | 6.9 | 7.78 | 6.9 | 7.35 | 7.35 | +0.46 (+6.68%) | 15,742,000 |
23 Apr 2024 | CNY | 6.59 | 7.11 | 6.51 | 6.89 | 6.89 | +0.35 (+5.35%) | 7,963,474 |
22 Apr 2024 | CNY | 6.9 | 6.95 | 6.49 | 6.54 | 6.54 | +0.06 (+0.93%) | 4,940,400 |
19 Apr 2024 | CNY | 6.48 | 6.56 | 6.37 | 6.48 | 6.48 | -0.06 (-0.92%) | 3,798,886 |
18 Apr 2024 | CNY | 6.68 | 6.72 | 6.47 | 6.54 | 6.54 | -0.16 (-2.39%) | 3,926,186 |
17 Apr 2024 | CNY | 6.16 | 6.72 | 6.16 | 6.7 | 6.7 | +0.71 (+11.85%) | 6,328,631 |
16 Apr 2024 | CNY | 6.64 | 6.64 | 5.98 | 5.99 | 5.99 | -0.72 (-10.73%) | 6,850,053 |
15 Apr 2024 | CNY | 7.21 | 7.25 | 6.55 | 6.71 | 6.71 | -0.54 (-7.45%) | 6,822,412 |
12 Apr 2024 | CNY | 7.25 | 7.42 | 7.23 | 7.25 | 7.25 | 0.0 (0.0%) | 3,368,500 |
11 Apr 2024 | CNY | 7.24 | 7.4 | 7.17 | 7.25 | 7.25 | -0.03 (-0.41%) | 3,915,092 |
10 Apr 2024 | CNY | 7.45 | 7.46 | 7.17 | 7.28 | 7.28 | -0.18 (-2.41%) | 4,520,200 |
9 Apr 2024 | CNY | 7.34 | 7.48 | 7.34 | 7.46 | 7.46 | +0.12 (+1.63%) | 3,698,678 |
8 Apr 2024 | CNY | 7.65 | 7.65 | 7.34 | 7.34 | 7.34 | -0.31 (-4.05%) | 5,250,450 |
3 Apr 2024 | CNY | 7.7 | 7.76 | 7.49 | 7.65 | 7.65 | -0.1 (-1.29%) | 6,233,500 |