Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2024 | CNY | 7.7 | 7.72 | 7.48 | 7.53 | 7.53 | -0.18 (-2.33%) | 11,086,088 |
20 May 2024 | CNY | 7.72 | 7.9 | 7.68 | 7.71 | 7.71 | -0.09 (-1.15%) | 12,646,931 |
17 May 2024 | CNY | 7.61 | 7.8 | 7.44 | 7.8 | 7.8 | +0.26 (+3.45%) | 15,898,042 |
16 May 2024 | CNY | 7.55 | 7.65 | 7.52 | 7.54 | 7.54 | 0.0 (0.0%) | 9,605,527 |
15 May 2024 | CNY | 7.64 | 7.64 | 7.47 | 7.54 | 7.54 | -0.09 (-1.18%) | 9,977,225 |
14 May 2024 | CNY | 7.86 | 7.9 | 7.59 | 7.63 | 7.63 | -0.15 (-1.93%) | 15,902,537 |
13 May 2024 | CNY | 8.05 | 8.05 | 7.75 | 7.78 | 7.78 | -0.32 (-3.95%) | 17,291,884 |
10 May 2024 | CNY | 8.38 | 8.39 | 8.06 | 8.1 | 8.1 | -0.28 (-3.34%) | 20,896,333 |
9 May 2024 | CNY | 8.14 | 8.47 | 8.13 | 8.38 | 8.38 | +0.24 (+2.95%) | 17,218,099 |
8 May 2024 | CNY | 8.42 | 8.44 | 8.12 | 8.14 | 8.14 | -0.28 (-3.33%) | 17,336,763 |
7 May 2024 | CNY | 8.33 | 8.44 | 8.2 | 8.42 | 8.42 | +0.15 (+1.81%) | 17,797,064 |
6 May 2024 | CNY | 8.12 | 8.37 | 8.12 | 8.27 | 8.27 | +0.19 (+2.35%) | 17,755,962 |
30 Apr 2024 | CNY | 8.41 | 8.46 | 8.04 | 8.08 | 8.08 | -0.36 (-4.27%) | 21,078,392 |
29 Apr 2024 | CNY | 8.22 | 8.55 | 8.15 | 8.44 | 8.44 | +0.2 (+2.43%) | 24,935,862 |
26 Apr 2024 | CNY | 8.26 | 8.35 | 8.06 | 8.24 | 8.24 | +0.05 (+0.61%) | 27,709,949 |
25 Apr 2024 | CNY | 8.46 | 8.47 | 7.86 | 8.19 | 8.19 | -0.9 (-9.90%) | 38,022,095 |
24 Apr 2024 | CNY | 8.96 | 9.1 | 8.84 | 9.09 | 9.09 | +0.11 (+1.22%) | 13,463,224 |
23 Apr 2024 | CNY | 9.05 | 9.16 | 8.94 | 8.98 | 8.98 | -0.07 (-0.77%) | 10,945,088 |
22 Apr 2024 | CNY | 9.13 | 9.22 | 8.89 | 9.05 | 9.05 | -0.12 (-1.31%) | 12,136,116 |
19 Apr 2024 | CNY | 9.3 | 9.45 | 9.13 | 9.17 | 9.17 | -0.23 (-2.45%) | 14,388,686 |
18 Apr 2024 | CNY | 9.22 | 9.58 | 9.05 | 9.4 | 9.4 | +0.14 (+1.51%) | 18,343,672 |
17 Apr 2024 | CNY | 8.98 | 9.29 | 8.95 | 9.26 | 9.26 | +0.46 (+5.23%) | 17,641,008 |
16 Apr 2024 | CNY | 9.5 | 9.5 | 8.77 | 8.8 | 8.8 | -0.72 (-7.56%) | 22,316,919 |
15 Apr 2024 | CNY | 9.81 | 9.93 | 9.39 | 9.52 | 9.52 | -0.35 (-3.55%) | 18,952,660 |
12 Apr 2024 | CNY | 10.2 | 10.2 | 9.87 | 9.87 | 9.87 | -0.26 (-2.57%) | 15,679,534 |
11 Apr 2024 | CNY | 10.1 | 10.31 | 10.04 | 10.13 | 10.13 | -0.06 (-0.59%) | 11,117,463 |
10 Apr 2024 | CNY | 10.46 | 10.49 | 10.04 | 10.19 | 10.19 | -0.33 (-3.14%) | 17,455,685 |
9 Apr 2024 | CNY | 10.18 | 10.53 | 10.18 | 10.52 | 10.52 | +0.26 (+2.53%) | 13,978,297 |
8 Apr 2024 | CNY | 10.69 | 10.82 | 10.25 | 10.26 | 10.26 | -0.52 (-4.82%) | 18,181,689 |
3 Apr 2024 | CNY | 10.57 | 10.89 | 10.35 | 10.78 | 10.78 | +0.11 (+1.03%) | 25,047,490 |