Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2024 | CNY | 7.91 | 8.09 | 7.82 | 8.07 | 8.07 | +0.13 (+1.64%) | 6,357,446 |
16 May 2024 | CNY | 7.9 | 8.18 | 7.9 | 7.94 | 7.94 | +0.03 (+0.38%) | 7,609,858 |
15 May 2024 | CNY | 8.23 | 8.23 | 7.89 | 7.91 | 7.91 | -0.28 (-3.42%) | 7,480,295 |
14 May 2024 | CNY | 8.12 | 8.32 | 8.1 | 8.19 | 8.19 | +0.03 (+0.37%) | 6,738,268 |
13 May 2024 | CNY | 8.37 | 8.37 | 8.1 | 8.16 | 8.16 | -0.24 (-2.86%) | 7,620,317 |
10 May 2024 | CNY | 8.68 | 8.8 | 8.37 | 8.4 | 8.4 | -0.32 (-3.67%) | 11,432,286 |
9 May 2024 | CNY | 8.25 | 8.92 | 8.25 | 8.72 | 8.72 | +0.47 (+5.70%) | 20,058,632 |
8 May 2024 | CNY | 8.42 | 8.52 | 8.17 | 8.25 | 8.25 | -0.2 (-2.37%) | 9,661,041 |
7 May 2024 | CNY | 8.48 | 8.58 | 8.42 | 8.45 | 8.45 | -0.07 (-0.82%) | 7,963,075 |
6 May 2024 | CNY | 8.31 | 8.53 | 8.26 | 8.52 | 8.52 | +0.27 (+3.27%) | 10,799,593 |
30 Apr 2024 | CNY | 8.28 | 8.35 | 8.08 | 8.25 | 8.25 | -0.08 (-0.96%) | 8,592,149 |
29 Apr 2024 | CNY | 8.1 | 8.4 | 8 | 8.33 | 8.33 | +0.3 (+3.74%) | 9,041,121 |
26 Apr 2024 | CNY | 8.08 | 8.1 | 7.88 | 8.03 | 8.03 | +0.05 (+0.63%) | 10,610,675 |
25 Apr 2024 | CNY | 7.76 | 8.2 | 7.69 | 7.98 | 7.98 | +0.17 (+2.18%) | 12,030,513 |
24 Apr 2024 | CNY | 7.57 | 7.82 | 7.5 | 7.81 | 7.81 | +0.24 (+3.17%) | 9,973,597 |
23 Apr 2024 | CNY | 7.76 | 7.87 | 7.48 | 7.57 | 7.57 | -0.4 (-5.02%) | 15,355,754 |
22 Apr 2024 | CNY | 7.48 | 8.04 | 7.36 | 7.97 | 7.97 | +0.41 (+5.42%) | 11,475,059 |
19 Apr 2024 | CNY | 7.83 | 7.84 | 7.46 | 7.56 | 7.56 | -0.31 (-3.94%) | 8,551,167 |
18 Apr 2024 | CNY | 7.66 | 7.99 | 7.46 | 7.87 | 7.87 | +0.2 (+2.61%) | 9,111,659 |
17 Apr 2024 | CNY | 7.24 | 7.71 | 7.24 | 7.67 | 7.67 | +0.48 (+6.68%) | 8,751,458 |
16 Apr 2024 | CNY | 7.54 | 7.61 | 7.16 | 7.19 | 7.19 | -0.4 (-5.27%) | 7,533,493 |
15 Apr 2024 | CNY | 7.76 | 7.9 | 7.45 | 7.59 | 7.59 | -0.18 (-2.32%) | 7,594,690 |
12 Apr 2024 | CNY | 7.81 | 7.93 | 7.73 | 7.77 | 7.77 | -0.03 (-0.38%) | 4,684,989 |
11 Apr 2024 | CNY | 7.8 | 7.92 | 7.76 | 7.8 | 7.8 | -0.02 (-0.26%) | 4,951,996 |
10 Apr 2024 | CNY | 8.08 | 8.1 | 7.76 | 7.82 | 7.82 | -0.26 (-3.22%) | 5,978,871 |
9 Apr 2024 | CNY | 7.92 | 8.09 | 7.9 | 8.08 | 8.08 | +0.17 (+2.15%) | 4,222,110 |
8 Apr 2024 | CNY | 8.17 | 8.22 | 7.9 | 7.91 | 7.91 | -0.26 (-3.18%) | 5,001,350 |
3 Apr 2024 | CNY | 8.24 | 8.29 | 8.04 | 8.17 | 8.17 | -0.06 (-0.73%) | 5,905,526 |
2 Apr 2024 | CNY | 8.3 | 8.36 | 8.15 | 8.23 | 8.23 | -0.08 (-0.96%) | 6,044,379 |
1 Apr 2024 | CNY | 8.1 | 8.33 | 8.07 | 8.31 | 8.31 | +0.24 (+2.97%) | 7,015,901 |