Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2024 | CNY | 8.08 | 8.14 | 8.01 | 8.14 | 8.14 | +0.09 (+1.12%) | 5,563,700 |
16 May 2024 | CNY | 8.2 | 8.2 | 8.02 | 8.05 | 8.05 | -0.04 (-0.49%) | 5,248,500 |
15 May 2024 | CNY | 8.03 | 8.26 | 8.03 | 8.09 | 8.09 | -0.01 (-0.12%) | 7,558,300 |
14 May 2024 | CNY | 8.1 | 8.19 | 8.07 | 8.1 | 8.1 | +0.04 (+0.50%) | 5,706,600 |
13 May 2024 | CNY | 8.17 | 8.2 | 8.01 | 8.06 | 8.06 | -0.18 (-2.18%) | 6,944,688 |
10 May 2024 | CNY | 8.33 | 8.38 | 8.15 | 8.24 | 8.24 | -0.01 (-0.12%) | 7,193,584 |
9 May 2024 | CNY | 8.15 | 8.31 | 8.15 | 8.25 | 8.25 | +0.11 (+1.35%) | 7,941,908 |
8 May 2024 | CNY | 8.33 | 8.38 | 8.13 | 8.14 | 8.14 | -0.2 (-2.40%) | 9,513,432 |
7 May 2024 | CNY | 8.34 | 8.41 | 8.28 | 8.34 | 8.34 | 0.0 (0.0%) | 9,517,360 |
6 May 2024 | CNY | 8.25 | 8.41 | 8.25 | 8.34 | 8.34 | +0.16 (+1.96%) | 10,285,760 |
30 Apr 2024 | CNY | 8.18 | 8.31 | 8.16 | 8.18 | 8.18 | +0.04 (+0.49%) | 12,203,728 |
29 Apr 2024 | CNY | 8.1 | 8.17 | 8.01 | 8.14 | 8.14 | +0.27 (+3.43%) | 15,449,060 |
26 Apr 2024 | CNY | 7.9 | 7.95 | 7.79 | 7.87 | 7.87 | 0.0 (0.0%) | 10,895,884 |
25 Apr 2024 | CNY | 7.64 | 7.91 | 7.6 | 7.87 | 7.87 | +0.24 (+3.15%) | 12,115,780 |
24 Apr 2024 | CNY | 7.41 | 7.64 | 7.37 | 7.63 | 7.63 | +0.28 (+3.81%) | 9,347,840 |
23 Apr 2024 | CNY | 7.28 | 7.4 | 7.27 | 7.35 | 7.35 | +0.08 (+1.10%) | 6,487,068 |
22 Apr 2024 | CNY | 7.3 | 7.38 | 7.14 | 7.27 | 7.27 | -0.04 (-0.55%) | 7,041,160 |
19 Apr 2024 | CNY | 7.31 | 7.48 | 7.26 | 7.31 | 7.31 | -0.08 (-1.08%) | 7,394,620 |
18 Apr 2024 | CNY | 7.33 | 7.55 | 7.21 | 7.39 | 7.39 | +0.05 (+0.68%) | 10,276,621 |
17 Apr 2024 | CNY | 6.93 | 7.34 | 6.93 | 7.34 | 7.34 | +0.54 (+7.94%) | 13,804,140 |
16 Apr 2024 | CNY | 7.32 | 7.32 | 6.8 | 6.8 | 6.8 | -0.56 (-7.61%) | 15,309,905 |
15 Apr 2024 | CNY | 7.59 | 7.72 | 7.24 | 7.36 | 7.36 | -0.27 (-3.54%) | 13,020,409 |
12 Apr 2024 | CNY | 7.68 | 7.82 | 7.61 | 7.63 | 7.63 | -0.05 (-0.65%) | 8,128,420 |
11 Apr 2024 | CNY | 7.62 | 7.83 | 7.61 | 7.68 | 7.68 | -0.03 (-0.39%) | 8,558,292 |
10 Apr 2024 | CNY | 7.91 | 7.92 | 7.62 | 7.71 | 7.71 | -0.22 (-2.77%) | 10,051,540 |
9 Apr 2024 | CNY | 7.95 | 8.05 | 7.85 | 7.93 | 7.93 | -0.03 (-0.38%) | 8,145,260 |
8 Apr 2024 | CNY | 7.95 | 8.15 | 7.88 | 7.96 | 7.96 | -0.02 (-0.25%) | 10,357,440 |
3 Apr 2024 | CNY | 8.37 | 8.38 | 7.95 | 7.98 | 7.98 | -0.26 (-3.16%) | 12,580,780 |
2 Apr 2024 | CNY | 8.37 | 8.38 | 8.2 | 8.24 | 8.24 | -0.1 (-1.20%) | 8,880,888 |
1 Apr 2024 | CNY | 8.21 | 8.36 | 8.21 | 8.34 | 8.34 | +0.18 (+2.21%) | 10,211,460 |