Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2024 | CNY | 7.55 | 7.59 | 7.54 | 7.59 | 7.59 | +0.04 (+0.53%) | 1,156,400 |
20 May 2024 | CNY | 7.67 | 7.8 | 7.47 | 7.55 | 7.55 | -0.19 (-2.45%) | 26,735,457 |
17 May 2024 | CNY | 7.67 | 7.74 | 7.58 | 7.74 | 7.74 | +0.11 (+1.44%) | 19,688,124 |
16 May 2024 | CNY | 7.56 | 7.69 | 7.54 | 7.63 | 7.63 | +0.04 (+0.53%) | 20,538,807 |
15 May 2024 | CNY | 7.65 | 7.66 | 7.54 | 7.59 | 7.59 | -0.06 (-0.78%) | 14,355,383 |
14 May 2024 | CNY | 7.55 | 7.69 | 7.5 | 7.65 | 7.65 | +0.1 (+1.32%) | 22,039,177 |
13 May 2024 | CNY | 7.45 | 7.56 | 7.42 | 7.55 | 7.55 | +0.05 (+0.67%) | 27,159,203 |
10 May 2024 | CNY | 7.28 | 7.58 | 7.25 | 7.5 | 7.5 | +0.21 (+2.88%) | 43,503,825 |
9 May 2024 | CNY | 7.13 | 7.3 | 7.12 | 7.29 | 7.29 | +0.13 (+1.82%) | 29,807,267 |
8 May 2024 | CNY | 7.03 | 7.21 | 6.99 | 7.16 | 7.16 | +0.13 (+1.85%) | 46,321,710 |
7 May 2024 | CNY | 6.92 | 7.04 | 6.83 | 7.03 | 7.03 | +0.12 (+1.74%) | 32,865,884 |
6 May 2024 | CNY | 6.84 | 6.94 | 6.74 | 6.91 | 6.91 | +0.15 (+2.22%) | 27,270,473 |
30 Apr 2024 | CNY | 6.74 | 6.85 | 6.69 | 6.76 | 6.76 | +0.01 (+0.15%) | 22,098,000 |
29 Apr 2024 | CNY | 6.57 | 6.77 | 6.51 | 6.75 | 6.75 | +0.14 (+2.12%) | 47,596,100 |
26 Apr 2024 | CNY | 6.98 | 6.98 | 6.45 | 6.61 | 6.61 | -0.46 (-6.51%) | 80,815,434 |
25 Apr 2024 | CNY | 6.96 | 7.1 | 6.95 | 7.07 | 7.07 | +0.09 (+1.29%) | 19,775,845 |
24 Apr 2024 | CNY | 6.89 | 6.99 | 6.86 | 6.98 | 6.98 | +0.09 (+1.31%) | 17,975,117 |
23 Apr 2024 | CNY | 6.91 | 6.99 | 6.83 | 6.89 | 6.89 | -0.01 (-0.14%) | 18,544,453 |
22 Apr 2024 | CNY | 7 | 7.04 | 6.9 | 6.9 | 6.9 | -0.06 (-0.86%) | 21,266,755 |
19 Apr 2024 | CNY | 7.04 | 7.07 | 6.94 | 6.96 | 6.96 | -0.08 (-1.14%) | 22,463,858 |
18 Apr 2024 | CNY | 7.05 | 7.14 | 7.03 | 7.04 | 7.04 | -0.01 (-0.14%) | 33,843,636 |
17 Apr 2024 | CNY | 6.89 | 7.05 | 6.87 | 7.05 | 7.05 | +0.15 (+2.17%) | 28,226,949 |
16 Apr 2024 | CNY | 6.9 | 6.98 | 6.84 | 6.9 | 6.9 | -0.02 (-0.29%) | 25,091,965 |
15 Apr 2024 | CNY | 6.88 | 7.01 | 6.82 | 6.92 | 6.92 | +0.07 (+1.02%) | 25,845,933 |
12 Apr 2024 | CNY | 6.92 | 6.96 | 6.85 | 6.85 | 6.85 | -0.06 (-0.87%) | 14,229,072 |
11 Apr 2024 | CNY | 6.87 | 6.95 | 6.83 | 6.91 | 6.91 | +0.01 (+0.14%) | 14,213,158 |
10 Apr 2024 | CNY | 6.91 | 6.97 | 6.86 | 6.9 | 6.9 | -0.01 (-0.14%) | 15,730,856 |
9 Apr 2024 | CNY | 6.85 | 6.94 | 6.83 | 6.91 | 6.91 | +0.05 (+0.73%) | 19,675,398 |
8 Apr 2024 | CNY | 6.9 | 6.93 | 6.83 | 6.86 | 6.86 | -0.03 (-0.44%) | 17,489,295 |
3 Apr 2024 | CNY | 6.93 | 6.97 | 6.84 | 6.89 | 6.89 | -0.05 (-0.72%) | 20,463,700 |