Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 May 2024 | CNY | 8.65 | 8.66 | 8.47 | 8.52 | 8.52 | -0.18 (-2.07%) | 28,463,220 |
10 May 2024 | CNY | 8.73 | 8.8 | 8.67 | 8.7 | 8.7 | +0.02 (+0.23%) | 27,947,495 |
9 May 2024 | CNY | 8.42 | 8.72 | 8.42 | 8.68 | 8.68 | +0.25 (+2.97%) | 33,685,842 |
8 May 2024 | CNY | 8.73 | 8.75 | 8.42 | 8.43 | 8.43 | -0.34 (-3.88%) | 38,411,754 |
7 May 2024 | CNY | 8.76 | 8.93 | 8.73 | 8.77 | 8.77 | +0.01 (+0.11%) | 32,180,796 |
6 May 2024 | CNY | 8.88 | 8.91 | 8.7 | 8.76 | 8.76 | +0.01 (+0.11%) | 43,654,534 |
30 Apr 2024 | CNY | 8.77 | 8.81 | 8.63 | 8.75 | 8.75 | 0.0 (0.0%) | 29,356,079 |
29 Apr 2024 | CNY | 8.43 | 8.87 | 8.41 | 8.75 | 8.75 | +0.33 (+3.92%) | 53,434,361 |
26 Apr 2024 | CNY | 8.16 | 8.47 | 8.16 | 8.42 | 8.42 | +0.22 (+2.68%) | 39,012,807 |
25 Apr 2024 | CNY | 8.16 | 8.24 | 8.04 | 8.2 | 8.2 | -0.01 (-0.12%) | 28,546,400 |
24 Apr 2024 | CNY | 8.2 | 8.28 | 8.15 | 8.21 | 8.21 | +0.01 (+0.12%) | 28,962,220 |
23 Apr 2024 | CNY | 8.34 | 8.36 | 8.11 | 8.2 | 8.2 | -0.1 (-1.20%) | 33,848,600 |
22 Apr 2024 | CNY | 8.5 | 8.53 | 8.27 | 8.3 | 8.3 | -0.18 (-2.12%) | 37,827,642 |
19 Apr 2024 | CNY | 8.6 | 8.68 | 8.43 | 8.48 | 8.48 | -0.11 (-1.28%) | 36,477,041 |
18 Apr 2024 | CNY | 8.45 | 8.67 | 8.32 | 8.59 | 8.59 | +0.13 (+1.54%) | 70,653,328 |
17 Apr 2024 | CNY | 8.35 | 8.54 | 8.25 | 8.46 | 8.46 | +0.05 (+0.59%) | 69,500,653 |
16 Apr 2024 | CNY | 8.79 | 8.81 | 8.35 | 8.41 | 8.41 | -0.35 (-4.00%) | 58,311,109 |
15 Apr 2024 | CNY | 8.65 | 8.86 | 8.49 | 8.76 | 8.76 | +0.13 (+1.51%) | 46,158,161 |
12 Apr 2024 | CNY | 8.62 | 8.74 | 8.6 | 8.63 | 8.63 | +0.01 (+0.12%) | 27,822,557 |
11 Apr 2024 | CNY | 8.55 | 8.72 | 8.48 | 8.62 | 8.62 | +0.05 (+0.58%) | 28,217,517 |
10 Apr 2024 | CNY | 8.7 | 8.78 | 8.51 | 8.57 | 8.57 | -0.12 (-1.38%) | 28,202,470 |
9 Apr 2024 | CNY | 8.54 | 8.75 | 8.53 | 8.69 | 8.69 | +0.09 (+1.05%) | 26,392,697 |
8 Apr 2024 | CNY | 8.72 | 8.78 | 8.57 | 8.6 | 8.6 | -0.19 (-2.16%) | 36,681,424 |
3 Apr 2024 | CNY | 8.7 | 8.89 | 8.67 | 8.79 | 8.79 | +0.03 (+0.34%) | 34,910,152 |
2 Apr 2024 | CNY | 8.65 | 8.79 | 8.41 | 8.76 | 8.76 | -0.04 (-0.45%) | 52,012,816 |
1 Apr 2024 | CNY | 8.67 | 8.89 | 8.66 | 8.8 | 8.8 | +0.17 (+1.97%) | 36,690,208 |
29 Mar 2024 | CNY | 8.74 | 8.8 | 8.59 | 8.63 | 8.63 | -0.14 (-1.60%) | 17,701,200 |
28 Mar 2024 | CNY | 8.63 | 8.88 | 8.61 | 8.77 | 8.77 | +0.14 (+1.62%) | 32,175,383 |
27 Mar 2024 | CNY | 8.82 | 8.86 | 8.58 | 8.63 | 8.63 | -0.17 (-1.93%) | 40,999,579 |
26 Mar 2024 | CNY | 8.85 | 8.97 | 8.75 | 8.8 | 8.8 | +0.01 (+0.11%) | 40,801,585 |