Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2024 | CNY | 7.45 | 7.75 | 7.32 | 7.64 | 7.64 | -0.04 (-0.52%) | 30,419,721 |
20 May 2024 | CNY | 7.11 | 7.88 | 7.01 | 7.68 | 7.68 | +0.5 (+6.96%) | 47,675,808 |
17 May 2024 | CNY | 6.97 | 7.3 | 6.9 | 7.18 | 7.18 | +0.21 (+3.01%) | 37,869,530 |
16 May 2024 | CNY | 6.98 | 7.2 | 6.92 | 6.97 | 6.97 | -0.07 (-0.99%) | 27,434,306 |
15 May 2024 | CNY | 7.53 | 7.55 | 6.98 | 7.04 | 7.04 | -0.71 (-9.16%) | 48,375,148 |
14 May 2024 | CNY | 7.3 | 8.15 | 7.3 | 7.75 | 7.75 | +0.01 (+0.13%) | 69,308,122 |
13 May 2024 | CNY | 7.17 | 7.74 | 7.08 | 7.74 | 7.74 | +0.7 (+9.94%) | 75,169,690 |
10 May 2024 | CNY | 6.4 | 7.04 | 6.36 | 7.04 | 7.04 | +0.64 (+10%) | 40,727,264 |
9 May 2024 | CNY | 6.32 | 6.61 | 6.27 | 6.4 | 6.4 | -0.02 (-0.31%) | 17,116,200 |
8 May 2024 | CNY | 6.12 | 6.5 | 6.09 | 6.42 | 6.42 | +0.29 (+4.73%) | 23,401,357 |
7 May 2024 | CNY | 6.18 | 6.2 | 6.06 | 6.13 | 6.13 | -0.04 (-0.65%) | 6,601,900 |
6 May 2024 | CNY | 5.95 | 6.26 | 5.95 | 6.17 | 6.17 | +0.3 (+5.11%) | 13,312,596 |
30 Apr 2024 | CNY | 5.86 | 6 | 5.78 | 5.87 | 5.87 | -0.03 (-0.51%) | 6,175,763 |
29 Apr 2024 | CNY | 5.76 | 5.9 | 5.76 | 5.9 | 5.9 | +0.16 (+2.79%) | 6,077,610 |
26 Apr 2024 | CNY | 5.71 | 5.75 | 5.63 | 5.74 | 5.74 | +0.03 (+0.53%) | 4,280,200 |
25 Apr 2024 | CNY | 5.7 | 5.76 | 5.67 | 5.71 | 5.71 | -0.03 (-0.52%) | 3,117,200 |
24 Apr 2024 | CNY | 5.65 | 5.79 | 5.62 | 5.74 | 5.74 | +0.13 (+2.32%) | 4,924,100 |
23 Apr 2024 | CNY | 5.64 | 5.75 | 5.58 | 5.61 | 5.61 | +0.02 (+0.36%) | 6,084,801 |
22 Apr 2024 | CNY | 5.65 | 5.7 | 5.55 | 5.59 | 5.59 | -0.11 (-1.93%) | 4,018,600 |
19 Apr 2024 | CNY | 5.77 | 5.86 | 5.65 | 5.7 | 5.7 | -0.07 (-1.21%) | 5,253,806 |
18 Apr 2024 | CNY | 5.89 | 5.98 | 5.71 | 5.77 | 5.77 | -0.11 (-1.87%) | 9,649,862 |
17 Apr 2024 | CNY | 5.48 | 5.91 | 5.48 | 5.88 | 5.88 | +0.27 (+4.81%) | 11,269,157 |
16 Apr 2024 | CNY | 6.16 | 6.16 | 5.61 | 5.61 | 5.61 | -0.62 (-9.95%) | 17,470,059 |
15 Apr 2024 | CNY | 6.1 | 6.5 | 6.07 | 6.23 | 6.23 | +0.07 (+1.14%) | 17,512,886 |
12 Apr 2024 | CNY | 6.32 | 6.37 | 6.13 | 6.16 | 6.16 | -0.18 (-2.84%) | 10,003,100 |
11 Apr 2024 | CNY | 6.28 | 6.52 | 6.11 | 6.34 | 6.34 | -0.06 (-0.94%) | 13,005,959 |
10 Apr 2024 | CNY | 6.2 | 6.62 | 6.18 | 6.4 | 6.4 | +0.14 (+2.24%) | 19,146,161 |
9 Apr 2024 | CNY | 6.38 | 6.53 | 6.22 | 6.26 | 6.26 | -0.29 (-4.43%) | 18,038,614 |
8 Apr 2024 | CNY | 6.06 | 6.66 | 6.01 | 6.55 | 6.55 | +0.49 (+8.09%) | 26,896,448 |
3 Apr 2024 | CNY | 6.06 | 6.09 | 5.97 | 6.06 | 6.06 | -0.02 (-0.33%) | 5,619,310 |