Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 May 2024 | CNY | 7.66 | 7.83 | 7.53 | 7.8 | 7.8 | +0.12 (+1.56%) | 15,672,350 |
30 Apr 2024 | CNY | 7.55 | 7.77 | 7.54 | 7.68 | 7.68 | +0.06 (+0.79%) | 14,105,656 |
29 Apr 2024 | CNY | 7.63 | 7.65 | 7.35 | 7.62 | 7.62 | -0.01 (-0.13%) | 11,460,175 |
26 Apr 2024 | CNY | 7.5 | 7.63 | 7.45 | 7.63 | 7.63 | +0.09 (+1.19%) | 6,874,490 |
25 Apr 2024 | CNY | 7.41 | 7.66 | 7.4 | 7.54 | 7.54 | +0.09 (+1.21%) | 5,981,300 |
24 Apr 2024 | CNY | 7.37 | 7.49 | 7.3 | 7.45 | 7.45 | +0.09 (+1.22%) | 5,361,930 |
23 Apr 2024 | CNY | 7.42 | 7.5 | 7.32 | 7.36 | 7.36 | -0.11 (-1.47%) | 7,314,272 |
22 Apr 2024 | CNY | 7.61 | 7.68 | 7.45 | 7.47 | 7.47 | -0.13 (-1.71%) | 7,879,787 |
19 Apr 2024 | CNY | 7.45 | 7.67 | 7.4 | 7.6 | 7.6 | +0.2 (+2.70%) | 8,331,011 |
18 Apr 2024 | CNY | 7.44 | 7.54 | 7.39 | 7.4 | 7.4 | -0.06 (-0.80%) | 7,903,580 |
17 Apr 2024 | CNY | 7.35 | 7.46 | 7.29 | 7.46 | 7.46 | +0.18 (+2.47%) | 9,355,375 |
16 Apr 2024 | CNY | 7.46 | 7.55 | 7.26 | 7.28 | 7.28 | -0.18 (-2.41%) | 12,139,829 |
15 Apr 2024 | CNY | 7.66 | 7.72 | 7.35 | 7.46 | 7.46 | -0.27 (-3.49%) | 15,465,136 |
12 Apr 2024 | CNY | 7.58 | 7.9 | 7.52 | 7.73 | 7.73 | +0.15 (+1.98%) | 11,458,116 |
11 Apr 2024 | CNY | 7.48 | 7.68 | 7.38 | 7.58 | 7.58 | +0.1 (+1.34%) | 8,695,030 |
10 Apr 2024 | CNY | 7.53 | 7.53 | 7.42 | 7.48 | 7.48 | +0.01 (+0.13%) | 6,545,187 |
9 Apr 2024 | CNY | 7.28 | 7.49 | 7.27 | 7.47 | 7.47 | +0.12 (+1.63%) | 6,945,850 |
8 Apr 2024 | CNY | 7.48 | 7.57 | 7.35 | 7.35 | 7.35 | -0.14 (-1.87%) | 8,661,799 |
3 Apr 2024 | CNY | 7.39 | 7.66 | 7.36 | 7.49 | 7.49 | +0.1 (+1.35%) | 13,864,207 |
2 Apr 2024 | CNY | 7.18 | 7.39 | 7.13 | 7.39 | 7.39 | +0.2 (+2.78%) | 11,106,432 |
1 Apr 2024 | CNY | 6.95 | 7.26 | 6.95 | 7.19 | 7.19 | +0.24 (+3.45%) | 8,488,476 |
29 Mar 2024 | CNY | 6.86 | 7.01 | 6.86 | 6.95 | 6.95 | +0.06 (+0.87%) | 3,025,321 |
28 Mar 2024 | CNY | 6.72 | 6.93 | 6.72 | 6.89 | 6.89 | +0.13 (+1.92%) | 6,383,930 |
27 Mar 2024 | CNY | 6.88 | 6.91 | 6.76 | 6.76 | 6.76 | -0.09 (-1.31%) | 6,057,600 |
26 Mar 2024 | CNY | 6.87 | 6.95 | 6.75 | 6.85 | 6.85 | -0.06 (-0.87%) | 8,714,977 |
25 Mar 2024 | CNY | 6.79 | 7.05 | 6.78 | 6.91 | 6.91 | +0.07 (+1.02%) | 10,663,715 |
22 Mar 2024 | CNY | 6.8 | 6.98 | 6.78 | 6.84 | 6.84 | +0.02 (+0.29%) | 9,829,090 |
21 Mar 2024 | CNY | 6.75 | 6.84 | 6.74 | 6.82 | 6.82 | +0.08 (+1.19%) | 10,864,265 |
20 Mar 2024 | CNY | 6.78 | 6.82 | 6.67 | 6.74 | 6.74 | +0.02 (+0.30%) | 8,153,989 |
19 Mar 2024 | CNY | 6.67 | 6.79 | 6.64 | 6.72 | 6.72 | +0.03 (+0.45%) | 6,698,733 |