Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jun 2024 | CNY | 8.24 | 8.62 | 8.22 | 8.4 | 8.4 | +0.16 (+1.94%) | 198,483,253 |
13 Jun 2024 | CNY | 8.16 | 8.33 | 8.16 | 8.24 | 8.24 | +0.06 (+0.73%) | 81,458,426 |
12 Jun 2024 | CNY | 8.13 | 8.2 | 8.09 | 8.18 | 8.18 | +0.04 (+0.49%) | 53,619,400 |
11 Jun 2024 | CNY | 8.01 | 8.22 | 7.97 | 8.14 | 8.14 | +0.07 (+0.87%) | 72,700,876 |
7 Jun 2024 | CNY | 8.23 | 8.27 | 7.93 | 8.07 | 8.07 | -0.13 (-1.59%) | 102,049,810 |
6 Jun 2024 | CNY | 8.34 | 8.39 | 8.2 | 8.2 | 8.2 | -0.17 (-2.03%) | 77,000,752 |
5 Jun 2024 | CNY | 8.41 | 8.41 | 8.32 | 8.37 | 8.37 | -0.08 (-0.95%) | 67,473,406 |
4 Jun 2024 | CNY | 8.27 | 8.49 | 8.27 | 8.45 | 8.45 | +0.15 (+1.81%) | 100,594,428 |
3 Jun 2024 | CNY | 8.26 | 8.36 | 8.19 | 8.3 | 8.3 | +0.06 (+0.73%) | 86,097,774 |
31 May 2024 | CNY | 8.29 | 8.36 | 8.23 | 8.24 | 8.24 | -0.05 (-0.60%) | 63,141,101 |
30 May 2024 | CNY | 8.28 | 8.31 | 8.22 | 8.29 | 8.29 | -0.01 (-0.12%) | 63,496,781 |
29 May 2024 | CNY | 8.25 | 8.31 | 8.23 | 8.3 | 8.3 | +0.04 (+0.48%) | 50,347,299 |
28 May 2024 | CNY | 8.35 | 8.38 | 8.24 | 8.26 | 8.26 | -0.13 (-1.55%) | 59,520,989 |
27 May 2024 | CNY | 8.36 | 8.41 | 8.27 | 8.39 | 8.39 | +0.05 (+0.60%) | 66,121,651 |
24 May 2024 | CNY | 8.39 | 8.48 | 8.33 | 8.34 | 8.34 | -0.09 (-1.07%) | 81,745,922 |
23 May 2024 | CNY | 8.57 | 8.65 | 8.38 | 8.43 | 8.43 | -0.14 (-1.63%) | 111,462,420 |
22 May 2024 | CNY | 8.63 | 8.68 | 8.55 | 8.57 | 8.57 | -0.08 (-0.92%) | 78,842,041 |
21 May 2024 | CNY | 8.67 | 8.75 | 8.62 | 8.65 | 8.65 | -0.05 (-0.57%) | 74,522,402 |
20 May 2024 | CNY | 8.65 | 8.78 | 8.63 | 8.7 | 8.7 | -0.02 (-0.23%) | 104,989,535 |
17 May 2024 | CNY | 8.59 | 8.72 | 8.54 | 8.72 | 8.72 | +0.09 (+1.04%) | 114,122,355 |
16 May 2024 | CNY | 8.78 | 8.84 | 8.59 | 8.63 | 8.63 | -0.08 (-0.92%) | 149,943,854 |
15 May 2024 | CNY | 9.5 | 9.5 | 8.64 | 8.71 | 8.71 | -0.75 (-7.93%) | 281,863,345 |
14 May 2024 | CNY | 9.26 | 9.48 | 9.06 | 9.46 | 9.46 | +0.16 (+1.72%) | 219,391,703 |
13 May 2024 | CNY | 9 | 9.48 | 8.95 | 9.3 | 9.3 | +0.18 (+1.97%) | 243,738,976 |
10 May 2024 | CNY | 8.78 | 9.27 | 8.74 | 9.12 | 9.12 | +0.34 (+3.87%) | 255,260,071 |
9 May 2024 | CNY | 8.8 | 8.84 | 8.73 | 8.78 | 8.78 | +0.02 (+0.23%) | 126,419,989 |
8 May 2024 | CNY | 8.74 | 8.91 | 8.68 | 8.76 | 8.76 | +0.01 (+0.11%) | 143,703,872 |
7 May 2024 | CNY | 8.81 | 8.88 | 8.71 | 8.75 | 8.75 | -0.15 (-1.69%) | 174,909,068 |
6 May 2024 | CNY | 9.12 | 9.14 | 8.83 | 8.9 | 8.9 | -0.09 (-1.00%) | 208,028,433 |
30 Apr 2024 | CNY | 9.05 | 9.19 | 8.93 | 8.99 | 8.99 | -0.16 (-1.75%) | 253,236,831 |