Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jun 2024 | CNY | 7.88 | 8.14 | 7.86 | 8.11 | 8.11 | +0.22 (+2.79%) | 33,617,335 |
13 Jun 2024 | CNY | 7.94 | 7.96 | 7.85 | 7.89 | 7.89 | -0.03 (-0.38%) | 14,940,602 |
12 Jun 2024 | CNY | 7.88 | 7.94 | 7.87 | 7.92 | 7.92 | +0.02 (+0.25%) | 11,356,148 |
11 Jun 2024 | CNY | 7.85 | 7.99 | 7.85 | 7.9 | 7.9 | 0.0 (0.0%) | 14,648,059 |
7 Jun 2024 | CNY | 7.95 | 8 | 7.76 | 7.9 | 7.9 | -0.05 (-0.63%) | 24,679,666 |
6 Jun 2024 | CNY | 8.08 | 8.13 | 7.93 | 7.95 | 7.95 | -0.15 (-1.85%) | 25,888,822 |
5 Jun 2024 | CNY | 8.15 | 8.18 | 8.09 | 8.1 | 8.1 | -0.05 (-0.61%) | 12,460,800 |
4 Jun 2024 | CNY | 8.08 | 8.16 | 8.08 | 8.15 | 8.15 | +0.05 (+0.62%) | 16,165,607 |
3 Jun 2024 | CNY | 8.2 | 8.2 | 8.05 | 8.1 | 8.1 | -0.1 (-1.22%) | 21,761,592 |
31 May 2024 | CNY | 8.23 | 8.28 | 8.2 | 8.2 | 8.2 | -0.03 (-0.36%) | 13,275,593 |
30 May 2024 | CNY | 8.17 | 8.25 | 8.15 | 8.23 | 8.23 | +0.04 (+0.49%) | 13,074,190 |
29 May 2024 | CNY | 8.15 | 8.27 | 8.15 | 8.19 | 8.19 | +0.01 (+0.12%) | 13,642,402 |
28 May 2024 | CNY | 8.25 | 8.27 | 8.16 | 8.18 | 8.18 | -0.09 (-1.09%) | 17,502,407 |
27 May 2024 | CNY | 8.25 | 8.28 | 8.18 | 8.27 | 8.27 | +0.06 (+0.73%) | 16,106,854 |
24 May 2024 | CNY | 8.29 | 8.33 | 8.21 | 8.21 | 8.21 | -0.1 (-1.20%) | 17,722,801 |
23 May 2024 | CNY | 8.46 | 8.46 | 8.28 | 8.31 | 8.31 | -0.16 (-1.89%) | 26,069,718 |
22 May 2024 | CNY | 8.43 | 8.51 | 8.41 | 8.47 | 8.47 | +0.02 (+0.24%) | 17,181,000 |
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 |