Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2024 | CNY | 7.16 | 7.16 | 7.04 | 7.09 | 7.09 | -0.07 (-0.98%) | 5,986,400 |
20 May 2024 | CNY | 6.99 | 7.2 | 6.96 | 7.16 | 7.16 | +0.17 (+2.43%) | 9,600,977 |
17 May 2024 | CNY | 6.94 | 7.06 | 6.93 | 6.99 | 6.99 | +0.05 (+0.72%) | 7,197,700 |
16 May 2024 | CNY | 7.08 | 7.14 | 6.93 | 6.94 | 6.94 | -0.15 (-2.12%) | 8,124,000 |
15 May 2024 | CNY | 7.25 | 7.42 | 7.07 | 7.09 | 7.09 | -0.22 (-3.01%) | 9,838,398 |
14 May 2024 | CNY | 7.24 | 7.39 | 7.12 | 7.31 | 7.31 | +0.05 (+0.69%) | 10,673,278 |
13 May 2024 | CNY | 7.23 | 7.3 | 7.11 | 7.26 | 7.26 | +0.08 (+1.11%) | 11,984,500 |
10 May 2024 | CNY | 7.09 | 7.26 | 7.04 | 7.18 | 7.18 | +0.09 (+1.27%) | 8,379,200 |
9 May 2024 | CNY | 7 | 7.12 | 6.99 | 7.09 | 7.09 | +0.06 (+0.85%) | 5,018,100 |
8 May 2024 | CNY | 7.15 | 7.2 | 7.02 | 7.03 | 7.03 | -0.12 (-1.68%) | 6,450,801 |
7 May 2024 | CNY | 7.18 | 7.18 | 7.05 | 7.15 | 7.15 | +0.01 (+0.14%) | 6,370,306 |
6 May 2024 | CNY | 7.01 | 7.18 | 6.92 | 7.14 | 7.14 | +0.23 (+3.33%) | 10,412,000 |
30 Apr 2024 | CNY | 7.02 | 7.03 | 6.86 | 6.91 | 6.91 | -0.07 (-1.00%) | 6,709,500 |
29 Apr 2024 | CNY | 6.77 | 6.99 | 6.7 | 6.98 | 6.98 | +0.2 (+2.95%) | 9,325,611 |
26 Apr 2024 | CNY | 6.59 | 6.83 | 6.59 | 6.78 | 6.78 | +0.12 (+1.80%) | 12,750,008 |
25 Apr 2024 | CNY | 6.9 | 6.95 | 6.37 | 6.66 | 6.66 | -0.39 (-5.53%) | 24,769,409 |
24 Apr 2024 | CNY | 6.82 | 7.06 | 6.82 | 7.05 | 7.05 | +0.26 (+3.83%) | 8,507,100 |
23 Apr 2024 | CNY | 7.06 | 7.08 | 6.79 | 6.79 | 6.79 | -0.27 (-3.82%) | 8,809,200 |
22 Apr 2024 | CNY | 7.23 | 7.28 | 7.03 | 7.06 | 7.06 | -0.14 (-1.94%) | 5,725,098 |
19 Apr 2024 | CNY | 7.19 | 7.38 | 7.16 | 7.2 | 7.2 | -0.05 (-0.69%) | 6,974,021 |
18 Apr 2024 | CNY | 7.45 | 7.47 | 7.22 | 7.25 | 7.25 | -0.2 (-2.68%) | 10,619,900 |
17 Apr 2024 | CNY | 7.23 | 7.54 | 7.23 | 7.45 | 7.45 | +0.26 (+3.62%) | 9,715,922 |
16 Apr 2024 | CNY | 7.42 | 7.56 | 7.18 | 7.19 | 7.19 | -0.29 (-3.88%) | 13,377,319 |
15 Apr 2024 | CNY | 7.5 | 7.64 | 7.2 | 7.48 | 7.48 | +0.09 (+1.22%) | 11,425,465 |
12 Apr 2024 | CNY | 7.41 | 7.49 | 7.35 | 7.39 | 7.39 | -0.05 (-0.67%) | 7,866,030 |
11 Apr 2024 | CNY | 7.32 | 7.56 | 7.3 | 7.44 | 7.44 | 0.0 (0.0%) | 10,100,000 |
10 Apr 2024 | CNY | 7.59 | 7.65 | 7.4 | 7.44 | 7.44 | -0.14 (-1.85%) | 10,436,358 |
9 Apr 2024 | CNY | 7.57 | 7.71 | 7.52 | 7.58 | 7.58 | 0.0 (0.0%) | 10,921,666 |
8 Apr 2024 | CNY | 7.52 | 7.74 | 7.48 | 7.58 | 7.58 | -0.02 (-0.26%) | 15,396,688 |
3 Apr 2024 | CNY | 7.53 | 7.62 | 7.41 | 7.6 | 7.6 | +0.01 (+0.13%) | 11,511,529 |