Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2024 | CNY | 8.49 | 8.51 | 8.41 | 8.45 | 8.45 | -0.06 (-0.71%) | 20,119,450 |
20 May 2024 | CNY | 8.55 | 8.67 | 8.49 | 8.51 | 8.51 | -0.06 (-0.70%) | 32,838,846 |
17 May 2024 | CNY | 8.46 | 8.57 | 8.4 | 8.57 | 8.57 | +0.12 (+1.42%) | 25,302,072 |
16 May 2024 | CNY | 8.48 | 8.54 | 8.41 | 8.45 | 8.45 | -0.05 (-0.59%) | 26,714,774 |
15 May 2024 | CNY | 8.83 | 8.86 | 8.47 | 8.5 | 8.5 | -0.25 (-2.86%) | 45,941,847 |
14 May 2024 | CNY | 8.72 | 8.77 | 8.64 | 8.75 | 8.75 | -0.01 (-0.11%) | 26,809,718 |
13 May 2024 | CNY | 8.71 | 8.81 | 8.62 | 8.76 | 8.76 | 0.0 (0.0%) | 26,565,244 |
10 May 2024 | CNY | 8.74 | 8.77 | 8.65 | 8.76 | 8.76 | +0.06 (+0.69%) | 24,523,293 |
9 May 2024 | CNY | 8.65 | 8.76 | 8.61 | 8.7 | 8.7 | +0.05 (+0.58%) | 22,094,598 |
8 May 2024 | CNY | 8.79 | 8.8 | 8.62 | 8.65 | 8.65 | -0.14 (-1.59%) | 20,502,801 |
7 May 2024 | CNY | 8.79 | 8.84 | 8.73 | 8.79 | 8.79 | -0.04 (-0.45%) | 22,419,402 |
6 May 2024 | CNY | 8.86 | 8.98 | 8.79 | 8.83 | 8.83 | +0.07 (+0.80%) | 35,794,207 |
30 Apr 2024 | CNY | 8.9 | 8.9 | 8.7 | 8.76 | 8.76 | -0.12 (-1.35%) | 33,219,207 |
29 Apr 2024 | CNY | 8.78 | 8.98 | 8.77 | 8.88 | 8.88 | +0.11 (+1.25%) | 61,234,108 |
26 Apr 2024 | CNY | 8.44 | 8.79 | 8.34 | 8.77 | 8.77 | +0.56 (+6.82%) | 81,942,187 |
25 Apr 2024 | CNY | 8.35 | 8.36 | 8.11 | 8.21 | 8.21 | -0.21 (-2.49%) | 39,164,959 |
24 Apr 2024 | CNY | 8.45 | 8.45 | 8.35 | 8.42 | 8.42 | 0.0 (0.0%) | 15,349,428 |
23 Apr 2024 | CNY | 8.42 | 8.49 | 8.4 | 8.42 | 8.42 | 0.0 (0.0%) | 14,039,800 |
22 Apr 2024 | CNY | 8.45 | 8.55 | 8.4 | 8.42 | 8.42 | -0.03 (-0.36%) | 16,909,000 |
19 Apr 2024 | CNY | 8.52 | 8.59 | 8.42 | 8.45 | 8.45 | -0.09 (-1.05%) | 19,791,615 |
18 Apr 2024 | CNY | 8.45 | 8.64 | 8.4 | 8.54 | 8.54 | +0.09 (+1.07%) | 28,366,900 |
17 Apr 2024 | CNY | 8.27 | 8.45 | 8.24 | 8.45 | 8.45 | +0.17 (+2.05%) | 24,077,692 |
16 Apr 2024 | CNY | 8.4 | 8.51 | 8.24 | 8.28 | 8.28 | -0.16 (-1.90%) | 29,957,646 |
15 Apr 2024 | CNY | 8.27 | 8.53 | 8.19 | 8.44 | 8.44 | +0.19 (+2.30%) | 25,420,546 |
12 Apr 2024 | CNY | 8.4 | 8.44 | 8.24 | 8.25 | 8.25 | -0.15 (-1.79%) | 17,832,041 |
11 Apr 2024 | CNY | 8.35 | 8.47 | 8.32 | 8.4 | 8.4 | +0.02 (+0.24%) | 13,120,622 |
10 Apr 2024 | CNY | 8.48 | 8.51 | 8.32 | 8.38 | 8.38 | -0.13 (-1.53%) | 17,816,630 |
9 Apr 2024 | CNY | 8.5 | 8.55 | 8.47 | 8.51 | 8.51 | +0.04 (+0.47%) | 12,530,610 |
8 Apr 2024 | CNY | 8.57 | 8.61 | 8.46 | 8.47 | 8.47 | -0.14 (-1.63%) | 20,455,029 |
3 Apr 2024 | CNY | 8.62 | 8.66 | 8.58 | 8.61 | 8.61 | -0.01 (-0.12%) | 14,007,461 |