Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 May 2024 | CNY | 7.86 | 8.41 | 7.85 | 8.14 | 8.14 | +0.28 (+3.56%) | 88,457,370 |
13 May 2024 | CNY | 8 | 8.1 | 7.7 | 7.86 | 7.86 | -0.06 (-0.76%) | 85,496,446 |
10 May 2024 | CNY | 7.51 | 8.2 | 7.47 | 7.92 | 7.92 | +0.47 (+6.31%) | 111,875,089 |
9 May 2024 | CNY | 7.11 | 7.46 | 7.09 | 7.45 | 7.45 | +0.34 (+4.78%) | 53,732,561 |
8 May 2024 | CNY | 7.03 | 7.19 | 6.92 | 7.11 | 7.11 | +0.07 (+0.99%) | 41,946,927 |
7 May 2024 | CNY | 6.88 | 7.09 | 6.7 | 7.04 | 7.04 | +0.17 (+2.47%) | 46,666,891 |
6 May 2024 | CNY | 6.55 | 7.05 | 6.53 | 6.87 | 6.87 | +0.38 (+5.86%) | 53,959,969 |
30 Apr 2024 | CNY | 6.5 | 6.55 | 6.44 | 6.49 | 6.49 | +0.01 (+0.15%) | 20,706,399 |
29 Apr 2024 | CNY | 6.66 | 6.71 | 6.17 | 6.48 | 6.48 | -0.12 (-1.82%) | 47,729,984 |
26 Apr 2024 | CNY | 6.45 | 6.63 | 6.42 | 6.6 | 6.6 | +0.14 (+2.17%) | 25,488,146 |
25 Apr 2024 | CNY | 6.5 | 6.54 | 6.41 | 6.46 | 6.46 | -0.07 (-1.07%) | 14,249,227 |
24 Apr 2024 | CNY | 6.46 | 6.59 | 6.44 | 6.53 | 6.53 | +0.07 (+1.08%) | 19,292,850 |
23 Apr 2024 | CNY | 6.46 | 6.63 | 6.42 | 6.46 | 6.46 | -0.04 (-0.62%) | 21,942,021 |
22 Apr 2024 | CNY | 6.42 | 6.61 | 6.27 | 6.5 | 6.5 | +0.06 (+0.93%) | 32,859,760 |
19 Apr 2024 | CNY | 6.33 | 6.51 | 6.28 | 6.44 | 6.44 | +0.12 (+1.90%) | 32,225,210 |
18 Apr 2024 | CNY | 6.31 | 6.47 | 6.29 | 6.32 | 6.32 | -0.03 (-0.47%) | 23,207,613 |
17 Apr 2024 | CNY | 6.2 | 6.36 | 6.2 | 6.35 | 6.35 | +0.25 (+4.10%) | 23,942,424 |
16 Apr 2024 | CNY | 6.33 | 6.39 | 6.08 | 6.1 | 6.1 | -0.24 (-3.79%) | 29,138,746 |
15 Apr 2024 | CNY | 6.43 | 6.47 | 6.22 | 6.34 | 6.34 | -0.08 (-1.25%) | 23,292,993 |
12 Apr 2024 | CNY | 6.4 | 6.51 | 6.38 | 6.42 | 6.42 | 0.0 (0.0%) | 15,333,800 |
11 Apr 2024 | CNY | 6.32 | 6.5 | 6.26 | 6.42 | 6.42 | +0.11 (+1.74%) | 21,130,118 |
10 Apr 2024 | CNY | 6.42 | 6.46 | 6.24 | 6.31 | 6.31 | -0.09 (-1.41%) | 19,351,853 |
9 Apr 2024 | CNY | 6.38 | 6.54 | 6.36 | 6.4 | 6.4 | -0.01 (-0.16%) | 17,797,177 |
8 Apr 2024 | CNY | 6.46 | 6.52 | 6.36 | 6.41 | 6.41 | -0.05 (-0.77%) | 22,671,186 |
3 Apr 2024 | CNY | 6.67 | 6.68 | 6.3 | 6.46 | 6.46 | -0.16 (-2.42%) | 35,241,200 |
2 Apr 2024 | CNY | 6.58 | 6.82 | 6.49 | 6.62 | 6.62 | +0.01 (+0.15%) | 43,243,100 |
1 Apr 2024 | CNY | 6.24 | 6.67 | 6.24 | 6.61 | 6.61 | +0.35 (+5.59%) | 43,169,161 |
29 Mar 2024 | CNY | 6.15 | 6.26 | 6.1 | 6.26 | 6.26 | +0.1 (+1.62%) | 11,603,550 |
28 Mar 2024 | CNY | 5.98 | 6.28 | 5.98 | 6.16 | 6.16 | +0.21 (+3.53%) | 28,750,388 |
27 Mar 2024 | CNY | 6.15 | 6.2 | 5.94 | 5.95 | 5.95 | -0.22 (-3.57%) | 29,527,249 |