Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2024 | CNY | 7.63 | 8.45 | 7.55 | 7.91 | 7.91 | +0.23 (+2.99%) | 48,904,100 |
20 May 2024 | CNY | 7.64 | 7.7 | 7.51 | 7.68 | 7.68 | +0.08 (+1.05%) | 10,952,200 |
17 May 2024 | CNY | 7.41 | 7.61 | 7.35 | 7.6 | 7.6 | +0.17 (+2.29%) | 10,001,806 |
16 May 2024 | CNY | 7.38 | 7.54 | 7.38 | 7.43 | 7.43 | +0.09 (+1.23%) | 9,947,843 |
15 May 2024 | CNY | 7.45 | 7.49 | 7.32 | 7.34 | 7.34 | -0.05 (-0.68%) | 7,299,600 |
14 May 2024 | CNY | 7.46 | 7.58 | 7.35 | 7.39 | 7.39 | -0.02 (-0.27%) | 9,828,820 |
13 May 2024 | CNY | 7.6 | 7.6 | 7.35 | 7.41 | 7.41 | -0.2 (-2.63%) | 12,969,200 |
10 May 2024 | CNY | 7.74 | 7.75 | 7.54 | 7.61 | 7.61 | -0.11 (-1.42%) | 10,944,419 |
9 May 2024 | CNY | 7.66 | 7.81 | 7.64 | 7.72 | 7.72 | +0.06 (+0.78%) | 9,854,840 |
8 May 2024 | CNY | 7.86 | 7.86 | 7.66 | 7.66 | 7.66 | -0.22 (-2.79%) | 11,155,402 |
7 May 2024 | CNY | 7.9 | 8.02 | 7.78 | 7.88 | 7.88 | -0.03 (-0.38%) | 13,248,111 |
6 May 2024 | CNY | 8.04 | 8.16 | 7.91 | 7.91 | 7.91 | -0.08 (-1.00%) | 17,692,140 |
30 Apr 2024 | CNY | 7.88 | 8.04 | 7.83 | 7.99 | 7.99 | +0.07 (+0.88%) | 17,343,488 |
29 Apr 2024 | CNY | 7.92 | 8.03 | 7.71 | 7.92 | 7.92 | -0.22 (-2.70%) | 29,955,216 |
26 Apr 2024 | CNY | 7.77 | 8.22 | 7.77 | 8.14 | 8.14 | +0.31 (+3.96%) | 14,266,962 |
25 Apr 2024 | CNY | 7.85 | 7.93 | 7.77 | 7.83 | 7.83 | -0.02 (-0.25%) | 9,731,809 |
24 Apr 2024 | CNY | 7.53 | 7.87 | 7.52 | 7.85 | 7.85 | +0.33 (+4.39%) | 12,497,338 |
23 Apr 2024 | CNY | 7.54 | 7.66 | 7.48 | 7.52 | 7.52 | +0.02 (+0.27%) | 10,530,969 |
22 Apr 2024 | CNY | 7.45 | 7.61 | 7.2 | 7.5 | 7.5 | -0.02 (-0.27%) | 12,445,680 |
19 Apr 2024 | CNY | 7.68 | 7.69 | 7.44 | 7.52 | 7.52 | -0.19 (-2.46%) | 12,294,320 |
18 Apr 2024 | CNY | 7.75 | 7.94 | 7.5 | 7.71 | 7.71 | -0.02 (-0.26%) | 19,142,700 |
17 Apr 2024 | CNY | 7.22 | 7.76 | 7.22 | 7.73 | 7.73 | +0.68 (+9.65%) | 21,289,011 |
16 Apr 2024 | CNY | 7.61 | 7.65 | 7.02 | 7.05 | 7.05 | -0.61 (-7.96%) | 21,734,591 |
15 Apr 2024 | CNY | 8.02 | 8.11 | 7.5 | 7.66 | 7.66 | -0.38 (-4.73%) | 20,590,500 |
12 Apr 2024 | CNY | 8 | 8.22 | 7.98 | 8.04 | 8.04 | +0.07 (+0.88%) | 16,305,249 |
11 Apr 2024 | CNY | 7.97 | 8.13 | 7.96 | 7.97 | 7.97 | -0.08 (-0.99%) | 11,939,600 |
10 Apr 2024 | CNY | 8.28 | 8.28 | 7.95 | 8.05 | 8.05 | -0.28 (-3.36%) | 15,677,429 |
9 Apr 2024 | CNY | 8.31 | 8.4 | 8.21 | 8.33 | 8.33 | 0.0 (0.0%) | 13,584,183 |
8 Apr 2024 | CNY | 8.48 | 8.54 | 8.3 | 8.33 | 8.33 | -0.19 (-2.23%) | 13,085,352 |
3 Apr 2024 | CNY | 8.82 | 8.86 | 8.48 | 8.52 | 8.52 | -0.34 (-3.84%) | 18,152,384 |