Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2024 | CNY | 8.18 | 8.21 | 8.1 | 8.11 | 8.11 | -0.08 (-0.98%) | 10,183,100 |
20 May 2024 | CNY | 8.1 | 8.23 | 8.09 | 8.19 | 8.19 | +0.09 (+1.11%) | 13,038,600 |
17 May 2024 | CNY | 8.03 | 8.1 | 8 | 8.1 | 8.1 | +0.09 (+1.12%) | 8,270,836 |
16 May 2024 | CNY | 8.09 | 8.12 | 8 | 8.01 | 8.01 | -0.06 (-0.74%) | 8,367,400 |
15 May 2024 | CNY | 8.11 | 8.13 | 8.06 | 8.07 | 8.07 | -0.04 (-0.49%) | 8,132,300 |
14 May 2024 | CNY | 8.11 | 8.19 | 8.1 | 8.11 | 8.11 | -0.02 (-0.25%) | 8,055,200 |
13 May 2024 | CNY | 8.12 | 8.21 | 8.05 | 8.13 | 8.13 | -0.05 (-0.61%) | 12,310,500 |
10 May 2024 | CNY | 8.17 | 8.22 | 8.1 | 8.18 | 8.18 | -0.01 (-0.12%) | 11,140,653 |
9 May 2024 | CNY | 8.05 | 8.19 | 8.05 | 8.19 | 8.19 | +0.12 (+1.49%) | 12,490,117 |
8 May 2024 | CNY | 8.14 | 8.22 | 8.07 | 8.07 | 8.07 | -0.09 (-1.10%) | 12,449,268 |
7 May 2024 | CNY | 8.1 | 8.17 | 8.03 | 8.16 | 8.16 | +0.08 (+0.99%) | 17,150,741 |
6 May 2024 | CNY | 8.05 | 8.13 | 8.02 | 8.08 | 8.08 | +0.08 (+1%) | 16,500,607 |
30 Apr 2024 | CNY | 8.05 | 8.1 | 7.94 | 8 | 8 | -0.04 (-0.50%) | 14,322,249 |
29 Apr 2024 | CNY | 7.92 | 8.07 | 7.92 | 8.04 | 8.04 | +0.08 (+1.01%) | 16,226,887 |
26 Apr 2024 | CNY | 7.82 | 7.98 | 7.8 | 7.96 | 7.96 | +0.05 (+0.63%) | 14,180,528 |
25 Apr 2024 | CNY | 8 | 8.04 | 7.88 | 7.91 | 7.91 | -0.09 (-1.13%) | 11,589,400 |
24 Apr 2024 | CNY | 7.93 | 8.02 | 7.84 | 8 | 8 | +0.05 (+0.63%) | 11,983,016 |
23 Apr 2024 | CNY | 7.87 | 8.04 | 7.86 | 7.95 | 7.95 | +0.06 (+0.76%) | 16,654,906 |
22 Apr 2024 | CNY | 7.97 | 8.08 | 7.89 | 7.89 | 7.89 | -0.04 (-0.50%) | 18,992,374 |
19 Apr 2024 | CNY | 7.72 | 7.93 | 7.7 | 7.93 | 7.93 | +0.17 (+2.19%) | 14,870,492 |
18 Apr 2024 | CNY | 7.77 | 7.87 | 7.72 | 7.76 | 7.76 | -0.01 (-0.13%) | 14,719,289 |
17 Apr 2024 | CNY | 7.58 | 7.8 | 7.58 | 7.77 | 7.77 | +0.22 (+2.91%) | 16,472,000 |
16 Apr 2024 | CNY | 7.88 | 7.89 | 7.53 | 7.55 | 7.55 | -0.34 (-4.31%) | 16,492,377 |
15 Apr 2024 | CNY | 7.8 | 7.97 | 7.65 | 7.89 | 7.89 | +0.16 (+2.07%) | 15,134,510 |
12 Apr 2024 | CNY | 7.72 | 7.86 | 7.71 | 7.73 | 7.73 | -0.02 (-0.26%) | 7,445,998 |
11 Apr 2024 | CNY | 7.67 | 7.87 | 7.6 | 7.75 | 7.75 | +0.09 (+1.17%) | 8,346,281 |
10 Apr 2024 | CNY | 7.76 | 7.82 | 7.58 | 7.66 | 7.66 | -0.13 (-1.67%) | 7,843,117 |
9 Apr 2024 | CNY | 7.78 | 7.85 | 7.74 | 7.79 | 7.79 | +0.01 (+0.13%) | 6,814,466 |
8 Apr 2024 | CNY | 7.92 | 7.94 | 7.78 | 7.78 | 7.78 | -0.13 (-1.64%) | 9,007,563 |
3 Apr 2024 | CNY | 7.96 | 8.01 | 7.91 | 7.91 | 7.91 | -0.08 (-1.00%) | 12,584,160 |