Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 May 2024 | CNY | 7.17 | 7.21 | 7.04 | 7.06 | 7.06 | -0.17 (-2.35%) | 25,038,176 |
27 May 2024 | CNY | 7.21 | 7.26 | 7.08 | 7.23 | 7.23 | -0.12 (-1.63%) | 3,017,300 |
24 May 2024 | CNY | 7.32 | 7.5 | 7.26 | 7.35 | 7.35 | +0.06 (+0.82%) | 3,501,100 |
23 May 2024 | CNY | 7.44 | 7.49 | 7.26 | 7.29 | 7.29 | -0.15 (-2.02%) | 3,655,212 |
22 May 2024 | CNY | 7.54 | 7.64 | 7.42 | 7.44 | 7.44 | -0.09 (-1.20%) | 4,251,912 |
21 May 2024 | CNY | 7.5 | 7.56 | 7.4 | 7.53 | 7.53 | +0.03 (+0.40%) | 4,131,400 |
20 May 2024 | CNY | 7.37 | 7.56 | 7.36 | 7.5 | 7.5 | +0.14 (+1.90%) | 4,330,300 |
17 May 2024 | CNY | 7.24 | 7.37 | 7.22 | 7.36 | 7.36 | +0.11 (+1.52%) | 3,659,600 |
16 May 2024 | CNY | 7.22 | 7.38 | 7.2 | 7.25 | 7.25 | -0.06 (-0.82%) | 3,579,396 |
15 May 2024 | CNY | 7.17 | 7.49 | 7.11 | 7.31 | 7.31 | +0.13 (+1.81%) | 5,620,300 |
14 May 2024 | CNY | 7.15 | 7.26 | 7.11 | 7.18 | 7.18 | +0.1 (+1.41%) | 3,407,931 |
13 May 2024 | CNY | 7.25 | 7.25 | 7.05 | 7.08 | 7.08 | -0.23 (-3.15%) | 4,747,867 |
10 May 2024 | CNY | 7.49 | 7.56 | 7.27 | 7.31 | 7.31 | -0.18 (-2.40%) | 6,365,976 |
9 May 2024 | CNY | 7.51 | 7.59 | 7.43 | 7.49 | 7.49 | -0.06 (-0.79%) | 6,228,476 |
8 May 2024 | CNY | 7.69 | 7.73 | 7.48 | 7.55 | 7.55 | -0.27 (-3.45%) | 7,811,925 |
7 May 2024 | CNY | 7.4 | 7.82 | 7.34 | 7.82 | 7.82 | +0.31 (+4.13%) | 15,369,132 |
6 May 2024 | CNY | 7.09 | 7.73 | 7.05 | 7.51 | 7.51 | +0.52 (+7.44%) | 10,696,190 |
30 Apr 2024 | CNY | 6.95 | 7.04 | 6.91 | 6.99 | 6.99 | +0.04 (+0.58%) | 2,973,400 |
29 Apr 2024 | CNY | 6.7 | 6.95 | 6.7 | 6.95 | 6.95 | +0.25 (+3.73%) | 3,088,719 |
26 Apr 2024 | CNY | 6.7 | 6.73 | 6.56 | 6.7 | 6.7 | -0.04 (-0.59%) | 3,332,700 |
25 Apr 2024 | CNY | 6.6 | 6.8 | 6.56 | 6.74 | 6.74 | +0.18 (+2.74%) | 3,054,800 |
24 Apr 2024 | CNY | 6.37 | 6.56 | 6.36 | 6.56 | 6.56 | +0.23 (+3.63%) | 2,862,933 |
23 Apr 2024 | CNY | 6.37 | 6.45 | 6.29 | 6.33 | 6.33 | +0.01 (+0.16%) | 2,819,000 |
22 Apr 2024 | CNY | 6.4 | 6.55 | 6.21 | 6.32 | 6.32 | -0.31 (-4.68%) | 5,209,475 |
19 Apr 2024 | CNY | 6.69 | 6.99 | 6.43 | 6.63 | 6.63 | -0.08 (-1.19%) | 7,407,475 |
18 Apr 2024 | CNY | 6.78 | 6.81 | 6.64 | 6.71 | 6.71 | -0.07 (-1.03%) | 2,843,366 |
17 Apr 2024 | CNY | 6.33 | 6.78 | 6.33 | 6.78 | 6.78 | +0.57 (+9.18%) | 5,152,485 |
16 Apr 2024 | CNY | 6.81 | 6.89 | 6.19 | 6.21 | 6.21 | -0.67 (-9.74%) | 5,607,569 |
15 Apr 2024 | CNY | 7.19 | 7.27 | 6.8 | 6.88 | 6.88 | -0.39 (-5.36%) | 5,889,989 |
12 Apr 2024 | CNY | 7.37 | 7.52 | 7.18 | 7.27 | 7.27 | -0.01 (-0.14%) | 4,373,000 |