Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2024 | CNY | 8.04 | 8.07 | 7.82 | 7.9 | 7.9 | -0.14 (-1.74%) | 31,143,045 |
16 May 2024 | CNY | 8.28 | 8.3 | 8 | 8.04 | 8.04 | -0.22 (-2.66%) | 26,472,449 |
15 May 2024 | CNY | 8.52 | 8.6 | 8.2 | 8.26 | 8.26 | -0.25 (-2.94%) | 16,350,561 |
14 May 2024 | CNY | 8.25 | 8.6 | 8.21 | 8.51 | 8.51 | +0.26 (+3.15%) | 26,673,642 |
13 May 2024 | CNY | 8.18 | 8.25 | 8.09 | 8.25 | 8.25 | +0.06 (+0.73%) | 16,474,361 |
10 May 2024 | CNY | 8.33 | 8.34 | 8.14 | 8.19 | 8.19 | -0.16 (-1.92%) | 16,363,264 |
9 May 2024 | CNY | 8.06 | 8.42 | 7.97 | 8.35 | 8.35 | +0.26 (+3.21%) | 23,627,622 |
8 May 2024 | CNY | 8.16 | 8.19 | 8.07 | 8.09 | 8.09 | -0.08 (-0.98%) | 11,312,135 |
7 May 2024 | CNY | 8.35 | 8.42 | 8.15 | 8.17 | 8.17 | -0.18 (-2.16%) | 20,676,356 |
6 May 2024 | CNY | 8.28 | 8.4 | 8.23 | 8.35 | 8.35 | +0.14 (+1.71%) | 23,656,925 |
30 Apr 2024 | CNY | 8.1 | 8.3 | 8.05 | 8.21 | 8.21 | +0.13 (+1.61%) | 28,492,412 |
29 Apr 2024 | CNY | 8.22 | 8.22 | 7.86 | 8.08 | 8.08 | -0.13 (-1.58%) | 36,545,832 |
26 Apr 2024 | CNY | 8.18 | 8.34 | 8.08 | 8.21 | 8.21 | 0.0 (0.0%) | 20,114,730 |
25 Apr 2024 | CNY | 8.23 | 8.31 | 8.11 | 8.21 | 8.21 | -0.02 (-0.24%) | 12,958,290 |
24 Apr 2024 | CNY | 8.19 | 8.25 | 8 | 8.23 | 8.23 | +0.03 (+0.37%) | 22,266,029 |
23 Apr 2024 | CNY | 8.5 | 8.5 | 8.12 | 8.2 | 8.2 | -0.3 (-3.53%) | 19,586,376 |
22 Apr 2024 | CNY | 8.57 | 8.6 | 8.42 | 8.5 | 8.5 | -0.04 (-0.47%) | 14,941,631 |
19 Apr 2024 | CNY | 8.46 | 8.57 | 8.42 | 8.54 | 8.54 | +0.08 (+0.95%) | 16,338,951 |
18 Apr 2024 | CNY | 8.53 | 8.62 | 8.41 | 8.46 | 8.46 | -0.06 (-0.70%) | 22,462,943 |
17 Apr 2024 | CNY | 8.32 | 8.55 | 8.22 | 8.52 | 8.52 | +0.18 (+2.16%) | 30,529,101 |
16 Apr 2024 | CNY | 8.35 | 8.62 | 8.32 | 8.34 | 8.34 | -0.01 (-0.12%) | 31,025,668 |
15 Apr 2024 | CNY | 8.06 | 8.4 | 8.04 | 8.35 | 8.35 | +0.3 (+3.73%) | 28,793,541 |
12 Apr 2024 | CNY | 8.08 | 8.13 | 8.02 | 8.05 | 8.05 | -0.04 (-0.49%) | 10,028,310 |
11 Apr 2024 | CNY | 7.89 | 8.14 | 7.86 | 8.09 | 8.09 | +0.15 (+1.89%) | 14,156,838 |
10 Apr 2024 | CNY | 7.98 | 8.05 | 7.9 | 7.94 | 7.94 | -0.06 (-0.75%) | 12,209,961 |
9 Apr 2024 | CNY | 8.15 | 8.17 | 7.9 | 8 | 8 | -0.11 (-1.36%) | 14,714,227 |
8 Apr 2024 | CNY | 8.18 | 8.26 | 8.08 | 8.11 | 8.11 | -0.07 (-0.86%) | 17,854,183 |
3 Apr 2024 | CNY | 8.15 | 8.25 | 8.09 | 8.18 | 8.18 | +0.02 (+0.25%) | 13,093,313 |
2 Apr 2024 | CNY | 8.09 | 8.18 | 8 | 8.16 | 8.16 | +0.08 (+0.99%) | 13,206,053 |
1 Apr 2024 | CNY | 8.07 | 8.1 | 7.87 | 8.08 | 8.08 | +0.02 (+0.25%) | 15,161,435 |