Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2024 | CNY | 7.45 | 7.45 | 7.23 | 7.33 | 7.33 | -0.03 (-0.41%) | 1,949,900 |
20 May 2024 | CNY | 7.42 | 7.47 | 7.33 | 7.36 | 7.36 | -0.07 (-0.94%) | 3,149,900 |
17 May 2024 | CNY | 7.57 | 7.58 | 7.33 | 7.43 | 7.43 | -0.08 (-1.07%) | 4,554,300 |
16 May 2024 | CNY | 7.36 | 7.55 | 7.33 | 7.51 | 7.51 | +0.22 (+3.02%) | 3,637,700 |
15 May 2024 | CNY | 7.35 | 7.4 | 7.25 | 7.29 | 7.29 | -0.04 (-0.55%) | 2,884,103 |
14 May 2024 | CNY | 7.19 | 7.4 | 7.19 | 7.33 | 7.33 | +0.15 (+2.09%) | 3,151,100 |
13 May 2024 | CNY | 7.37 | 7.4 | 7.16 | 7.18 | 7.18 | -0.25 (-3.36%) | 3,138,503 |
10 May 2024 | CNY | 7.57 | 7.57 | 7.32 | 7.43 | 7.43 | -0.12 (-1.59%) | 3,310,500 |
9 May 2024 | CNY | 7.45 | 7.61 | 7.45 | 7.55 | 7.55 | +0.1 (+1.34%) | 3,149,300 |
8 May 2024 | CNY | 7.58 | 7.66 | 7.41 | 7.45 | 7.45 | -0.11 (-1.46%) | 4,351,600 |
7 May 2024 | CNY | 7.5 | 7.6 | 7.44 | 7.56 | 7.56 | +0.04 (+0.53%) | 4,249,200 |
6 May 2024 | CNY | 7.3 | 7.59 | 7.3 | 7.52 | 7.52 | +0.36 (+5.03%) | 5,978,400 |
30 Apr 2024 | CNY | 7.31 | 7.45 | 7.01 | 7.16 | 7.16 | -0.22 (-2.98%) | 5,485,500 |
29 Apr 2024 | CNY | 7.08 | 7.38 | 7.07 | 7.38 | 7.38 | +0.3 (+4.24%) | 5,765,500 |
26 Apr 2024 | CNY | 6.88 | 7.18 | 6.88 | 7.08 | 7.08 | +0.27 (+3.96%) | 7,696,100 |
25 Apr 2024 | CNY | 6.88 | 6.97 | 6.72 | 6.81 | 6.81 | -0.12 (-1.73%) | 4,588,900 |
24 Apr 2024 | CNY | 6.82 | 7.2 | 6.76 | 6.93 | 6.93 | +0.08 (+1.17%) | 6,063,800 |
23 Apr 2024 | CNY | 6.73 | 6.95 | 6.73 | 6.85 | 6.85 | +0.15 (+2.24%) | 4,226,700 |
22 Apr 2024 | CNY | 6.95 | 7.05 | 6.55 | 6.7 | 6.7 | -0.31 (-4.42%) | 5,524,900 |
19 Apr 2024 | CNY | 7.3 | 7.31 | 6.68 | 7.01 | 7.01 | -0.3 (-4.10%) | 9,661,100 |
18 Apr 2024 | CNY | 7.01 | 7.48 | 7 | 7.31 | 7.31 | +0.32 (+4.58%) | 10,890,000 |
17 Apr 2024 | CNY | 6.28 | 7.04 | 6.28 | 6.99 | 6.99 | +0.42 (+6.39%) | 11,775,199 |
16 Apr 2024 | CNY | 6.57 | 6.66 | 6.57 | 6.57 | 6.57 | -0.73 (-10.00%) | 1,948,600 |
15 Apr 2024 | CNY | 7.65 | 7.93 | 7.3 | 7.3 | 7.3 | -0.81 (-9.99%) | 7,321,499 |
12 Apr 2024 | CNY | 8.29 | 8.29 | 7.55 | 8.11 | 8.11 | -0.22 (-2.64%) | 16,140,420 |
11 Apr 2024 | CNY | 9.19 | 9.57 | 8.33 | 8.33 | 8.33 | -0.92 (-9.95%) | 10,926,700 |
10 Apr 2024 | CNY | 9.03 | 9.33 | 8.9 | 9.25 | 9.25 | +0.35 (+3.93%) | 7,942,600 |
9 Apr 2024 | CNY | 8.85 | 8.92 | 8.6 | 8.9 | 8.9 | +0.02 (+0.23%) | 6,664,100 |
8 Apr 2024 | CNY | 9.02 | 9.14 | 8.84 | 8.88 | 8.88 | -0.13 (-1.44%) | 4,713,200 |
3 Apr 2024 | CNY | 8.98 | 9.04 | 8.79 | 9.01 | 9.01 | +0.09 (+1.01%) | 4,145,700 |