Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2024 | CNY | 7.96 | 8.03 | 7.89 | 7.95 | 7.95 | -0.02 (-0.25%) | 2,832,221 |
16 May 2024 | CNY | 8 | 8.05 | 7.95 | 7.97 | 7.97 | -0.01 (-0.13%) | 2,557,100 |
15 May 2024 | CNY | 8 | 8.05 | 7.94 | 7.98 | 7.98 | +0.02 (+0.25%) | 2,449,530 |
14 May 2024 | CNY | 7.8 | 8.05 | 7.75 | 7.96 | 7.96 | +0.21 (+2.71%) | 4,544,140 |
13 May 2024 | CNY | 7.8 | 7.82 | 7.67 | 7.75 | 7.75 | -0.07 (-0.90%) | 2,729,410 |
10 May 2024 | CNY | 7.96 | 8 | 7.81 | 7.82 | 7.82 | -0.15 (-1.88%) | 2,888,255 |
9 May 2024 | CNY | 7.91 | 8.04 | 7.9 | 7.97 | 7.97 | +0.08 (+1.01%) | 2,349,811 |
8 May 2024 | CNY | 8.07 | 8.08 | 7.86 | 7.89 | 7.89 | -0.19 (-2.35%) | 3,493,390 |
7 May 2024 | CNY | 8.12 | 8.14 | 8 | 8.08 | 8.08 | -0.03 (-0.37%) | 3,637,400 |
6 May 2024 | CNY | 7.98 | 8.14 | 7.93 | 8.11 | 8.11 | +0.33 (+4.24%) | 6,059,835 |
30 Apr 2024 | CNY | 7.89 | 7.98 | 7.74 | 7.78 | 7.78 | -0.28 (-3.47%) | 5,773,000 |
29 Apr 2024 | CNY | 7.79 | 8.07 | 7.79 | 8.06 | 8.06 | +0.26 (+3.33%) | 4,982,654 |
26 Apr 2024 | CNY | 7.7 | 7.85 | 7.67 | 7.8 | 7.8 | +0.05 (+0.65%) | 3,099,103 |
25 Apr 2024 | CNY | 7.84 | 7.91 | 7.74 | 7.75 | 7.75 | -0.09 (-1.15%) | 2,753,300 |
24 Apr 2024 | CNY | 7.78 | 7.93 | 7.78 | 7.84 | 7.84 | +0.07 (+0.90%) | 2,125,336 |
23 Apr 2024 | CNY | 7.6 | 7.85 | 7.56 | 7.77 | 7.77 | +0.17 (+2.24%) | 2,485,665 |
22 Apr 2024 | CNY | 7.64 | 7.74 | 7.4 | 7.6 | 7.6 | -0.01 (-0.13%) | 2,266,200 |
19 Apr 2024 | CNY | 7.66 | 7.67 | 7.47 | 7.61 | 7.61 | -0.06 (-0.78%) | 2,787,820 |
18 Apr 2024 | CNY | 7.72 | 7.79 | 7.52 | 7.67 | 7.67 | +0.01 (+0.13%) | 3,408,100 |
17 Apr 2024 | CNY | 7.19 | 7.68 | 7.15 | 7.66 | 7.66 | +0.63 (+8.96%) | 4,629,630 |
16 Apr 2024 | CNY | 7.69 | 7.76 | 7.01 | 7.03 | 7.03 | -0.59 (-7.74%) | 6,157,188 |
15 Apr 2024 | CNY | 8.19 | 8.26 | 7.51 | 7.62 | 7.62 | -0.59 (-7.19%) | 6,006,400 |
12 Apr 2024 | CNY | 8.19 | 8.3 | 8.12 | 8.21 | 8.21 | +0.04 (+0.49%) | 2,083,000 |
11 Apr 2024 | CNY | 8.23 | 8.34 | 8.08 | 8.17 | 8.17 | -0.03 (-0.37%) | 2,483,300 |
10 Apr 2024 | CNY | 8.4 | 8.43 | 8.17 | 8.2 | 8.2 | -0.17 (-2.03%) | 2,466,600 |
9 Apr 2024 | CNY | 8.21 | 8.42 | 8.21 | 8.37 | 8.37 | +0.14 (+1.70%) | 2,432,542 |
8 Apr 2024 | CNY | 8.38 | 8.44 | 8.22 | 8.23 | 8.23 | -0.14 (-1.67%) | 3,340,960 |
3 Apr 2024 | CNY | 8.47 | 8.5 | 8.33 | 8.37 | 8.37 | -0.12 (-1.41%) | 2,877,200 |
2 Apr 2024 | CNY | 8.41 | 8.54 | 8.37 | 8.49 | 8.49 | +0.13 (+1.56%) | 3,268,939 |
1 Apr 2024 | CNY | 8.13 | 8.37 | 8.11 | 8.36 | 8.36 | +0.26 (+3.21%) | 3,428,782 |