Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2024 | CNY | 5.7 | 5.74 | 5.51 | 5.54 | 5.54 | -0.21 (-3.65%) | 8,254,184 |
15 May 2024 | CNY | 5.66 | 5.87 | 5.6 | 5.75 | 5.75 | +0.12 (+2.13%) | 12,649,623 |
14 May 2024 | CNY | 5.4 | 5.75 | 5.34 | 5.63 | 5.63 | +0.08 (+1.44%) | 18,855,444 |
13 May 2024 | CNY | 5.84 | 6.12 | 5.55 | 5.55 | 5.55 | -0.29 (-4.97%) | 29,232,991 |
10 May 2024 | CNY | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | -0.31 (-5.04%) | 1,694,700 |
9 May 2024 | CNY | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -0.32 (-4.95%) | 500,600 |
8 May 2024 | CNY | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | -0.34 (-4.99%) | 317,900 |
7 May 2024 | CNY | 6.81 | 6.81 | 6.81 | 6.81 | 6.81 | -0.36 (-5.02%) | 433,500 |
6 May 2024 | CNY | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | -0.38 (-5.03%) | 909,900 |
30 Apr 2024 | CNY | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 0.0 (0.0%) | 0 |
29 Apr 2024 | CNY | 7.37 | 7.58 | 7.33 | 7.55 | 7.55 | +0.15 (+2.03%) | 4,367,192 |
26 Apr 2024 | CNY | 7.18 | 7.46 | 7.18 | 7.4 | 7.4 | +0.14 (+1.93%) | 4,024,445 |
25 Apr 2024 | CNY | 7.24 | 7.31 | 7.18 | 7.26 | 7.26 | +0.02 (+0.28%) | 3,698,570 |
24 Apr 2024 | CNY | 7.09 | 7.29 | 7.06 | 7.24 | 7.24 | +0.15 (+2.12%) | 4,682,035 |
23 Apr 2024 | CNY | 7 | 7.12 | 6.91 | 7.09 | 7.09 | +0.18 (+2.60%) | 4,038,680 |
22 Apr 2024 | CNY | 6.98 | 7.06 | 6.68 | 6.91 | 6.91 | -0.03 (-0.43%) | 3,294,820 |
19 Apr 2024 | CNY | 7.03 | 7.1 | 6.88 | 6.94 | 6.94 | -0.11 (-1.56%) | 3,446,480 |
18 Apr 2024 | CNY | 7.09 | 7.16 | 6.94 | 7.05 | 7.05 | 0.0 (0.0%) | 4,440,335 |
17 Apr 2024 | CNY | 6.62 | 7.05 | 6.6 | 7.05 | 7.05 | +0.54 (+8.29%) | 5,788,821 |
16 Apr 2024 | CNY | 7.13 | 7.13 | 6.48 | 6.51 | 6.51 | -0.6 (-8.44%) | 6,762,035 |
15 Apr 2024 | CNY | 7.51 | 7.55 | 7.01 | 7.11 | 7.11 | -0.34 (-4.56%) | 5,294,613 |
12 Apr 2024 | CNY | 7.63 | 7.68 | 7.43 | 7.45 | 7.45 | -0.12 (-1.59%) | 2,809,340 |
11 Apr 2024 | CNY | 7.51 | 7.71 | 7.4 | 7.57 | 7.57 | +0.04 (+0.53%) | 3,589,500 |
10 Apr 2024 | CNY | 7.65 | 7.68 | 7.4 | 7.53 | 7.53 | -0.15 (-1.95%) | 4,199,500 |
9 Apr 2024 | CNY | 7.58 | 7.7 | 7.56 | 7.68 | 7.68 | +0.13 (+1.72%) | 3,895,055 |
8 Apr 2024 | CNY | 7.83 | 7.86 | 7.55 | 7.55 | 7.55 | -0.3 (-3.82%) | 5,330,336 |
3 Apr 2024 | CNY | 8.03 | 8.05 | 7.79 | 7.85 | 7.85 | -0.24 (-2.97%) | 4,644,643 |
2 Apr 2024 | CNY | 8.26 | 8.26 | 8.03 | 8.09 | 8.09 | -0.15 (-1.82%) | 4,306,695 |
1 Apr 2024 | CNY | 8.12 | 8.25 | 8.12 | 8.24 | 8.24 | +0.11 (+1.35%) | 4,618,215 |
29 Mar 2024 | CNY | 8.17 | 8.19 | 7.97 | 8.13 | 8.13 | -0.01 (-0.12%) | 2,093,995 |