Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 May 2024 | CNY | 7.71 | 8.01 | 7.67 | 7.99 | 7.99 | +0.32 (+4.17%) | 42,203,528 |
30 May 2024 | CNY | 7.79 | 7.8 | 7.66 | 7.67 | 7.67 | -0.13 (-1.67%) | 18,593,000 |
29 May 2024 | CNY | 7.75 | 7.89 | 7.67 | 7.8 | 7.8 | +0.03 (+0.39%) | 24,721,395 |
28 May 2024 | CNY | 7.72 | 7.93 | 7.65 | 7.77 | 7.77 | +0.04 (+0.52%) | 26,555,233 |
27 May 2024 | CNY | 7.66 | 7.73 | 7.58 | 7.73 | 7.73 | +0.08 (+1.05%) | 15,828,100 |
24 May 2024 | CNY | 7.61 | 7.78 | 7.61 | 7.65 | 7.65 | +0.03 (+0.39%) | 17,093,900 |
23 May 2024 | CNY | 7.78 | 7.79 | 7.6 | 7.62 | 7.62 | -0.15 (-1.93%) | 18,637,734 |
22 May 2024 | CNY | 7.83 | 7.87 | 7.76 | 7.77 | 7.77 | -0.06 (-0.77%) | 18,253,690 |
21 May 2024 | CNY | 7.88 | 7.92 | 7.82 | 7.83 | 7.83 | -0.06 (-0.76%) | 12,209,751 |
20 May 2024 | CNY | 7.95 | 8.02 | 7.87 | 7.89 | 7.89 | -0.06 (-0.75%) | 18,237,173 |
17 May 2024 | CNY | 7.9 | 7.96 | 7.83 | 7.95 | 7.95 | +0.05 (+0.63%) | 15,171,807 |
16 May 2024 | CNY | 7.9 | 8.05 | 7.84 | 7.9 | 7.9 | +0.01 (+0.13%) | 18,467,300 |
15 May 2024 | CNY | 8.1 | 8.12 | 7.89 | 7.89 | 7.89 | -0.21 (-2.59%) | 19,739,351 |
14 May 2024 | CNY | 7.95 | 8.1 | 7.94 | 8.1 | 8.1 | +0.11 (+1.38%) | 23,665,562 |
13 May 2024 | CNY | 7.97 | 8.04 | 7.87 | 7.99 | 7.99 | +0.02 (+0.25%) | 19,317,200 |
10 May 2024 | CNY | 7.95 | 7.98 | 7.84 | 7.97 | 7.97 | +0.03 (+0.38%) | 18,484,924 |
9 May 2024 | CNY | 7.68 | 7.94 | 7.68 | 7.94 | 7.94 | +0.24 (+3.12%) | 21,983,642 |
8 May 2024 | CNY | 7.85 | 7.86 | 7.7 | 7.7 | 7.7 | -0.18 (-2.28%) | 15,175,533 |
7 May 2024 | CNY | 7.86 | 7.96 | 7.82 | 7.88 | 7.88 | +0.01 (+0.13%) | 22,158,754 |
6 May 2024 | CNY | 7.81 | 7.92 | 7.8 | 7.87 | 7.87 | +0.1 (+1.29%) | 22,633,713 |
30 Apr 2024 | CNY | 7.81 | 7.85 | 7.68 | 7.77 | 7.77 | -0.03 (-0.38%) | 26,061,724 |
29 Apr 2024 | CNY | 7.58 | 7.8 | 7.51 | 7.8 | 7.8 | +0.18 (+2.36%) | 32,369,758 |
26 Apr 2024 | CNY | 7.58 | 7.65 | 7.55 | 7.62 | 7.62 | +0.02 (+0.26%) | 26,426,416 |
25 Apr 2024 | CNY | 7.66 | 7.69 | 7.54 | 7.6 | 7.6 | -0.11 (-1.43%) | 20,281,500 |
24 Apr 2024 | CNY | 7.62 | 7.71 | 7.61 | 7.71 | 7.71 | +0.07 (+0.92%) | 25,760,987 |
23 Apr 2024 | CNY | 7.88 | 7.94 | 7.6 | 7.64 | 7.64 | -0.27 (-3.41%) | 47,782,850 |
22 Apr 2024 | CNY | 7.96 | 8.24 | 7.89 | 7.91 | 7.91 | +0.03 (+0.38%) | 67,989,260 |
19 Apr 2024 | CNY | 7.67 | 8.07 | 7.65 | 7.88 | 7.88 | +0.17 (+2.20%) | 57,180,094 |
18 Apr 2024 | CNY | 7.82 | 7.84 | 7.67 | 7.71 | 7.71 | -0.12 (-1.53%) | 50,748,452 |
17 Apr 2024 | CNY | 7.38 | 7.85 | 7.29 | 7.83 | 7.83 | +0.39 (+5.24%) | 72,452,175 |