Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 May 2024 | CNY | 8.2 | 8.65 | 8.13 | 8.49 | 8.49 | +0.28 (+3.41%) | 4,946,279 |
30 May 2024 | CNY | 7.99 | 8.33 | 7.86 | 8.21 | 8.21 | +0.22 (+2.75%) | 3,000,463 |
29 May 2024 | CNY | 7.9 | 8.14 | 7.9 | 7.99 | 7.99 | +0.02 (+0.25%) | 1,653,683 |
28 May 2024 | CNY | 7.94 | 8.21 | 7.89 | 7.97 | 7.97 | +0.05 (+0.63%) | 2,440,773 |
27 May 2024 | CNY | 7.84 | 7.95 | 7.61 | 7.92 | 7.92 | +0.08 (+1.02%) | 1,817,306 |
24 May 2024 | CNY | 8.01 | 8.06 | 7.82 | 7.84 | 7.84 | -0.2 (-2.49%) | 1,578,223 |
23 May 2024 | CNY | 8.02 | 8.19 | 7.99 | 8.04 | 8.04 | -0.03 (-0.37%) | 2,393,428 |
22 May 2024 | CNY | 7.93 | 8.09 | 7.82 | 8.07 | 8.07 | +0.23 (+2.93%) | 1,868,509 |
21 May 2024 | CNY | 7.83 | 7.92 | 7.72 | 7.84 | 7.84 | +0.01 (+0.13%) | 1,279,497 |
20 May 2024 | CNY | 7.88 | 7.94 | 7.76 | 7.83 | 7.83 | -0.01 (-0.13%) | 1,457,785 |
17 May 2024 | CNY | 7.55 | 7.84 | 7.52 | 7.84 | 7.84 | +0.2 (+2.62%) | 1,281,182 |
16 May 2024 | CNY | 7.65 | 7.77 | 7.63 | 7.64 | 7.64 | +0.08 (+1.06%) | 1,197,047 |
15 May 2024 | CNY | 7.73 | 7.81 | 7.54 | 7.56 | 7.56 | -0.16 (-2.07%) | 1,349,799 |
14 May 2024 | CNY | 7.72 | 7.92 | 7.72 | 7.72 | 7.72 | +0.02 (+0.26%) | 1,162,437 |
13 May 2024 | CNY | 7.96 | 7.99 | 7.67 | 7.7 | 7.7 | -0.29 (-3.63%) | 1,775,173 |
10 May 2024 | CNY | 8.17 | 8.25 | 7.95 | 7.99 | 7.99 | -0.23 (-2.80%) | 1,800,389 |
9 May 2024 | CNY | 8.12 | 8.24 | 8.01 | 8.22 | 8.22 | +0.22 (+2.75%) | 1,511,100 |
8 May 2024 | CNY | 8.28 | 8.28 | 8 | 8 | 8 | -0.23 (-2.79%) | 2,041,385 |
7 May 2024 | CNY | 8.18 | 8.26 | 8.1 | 8.23 | 8.23 | +0.05 (+0.61%) | 1,766,537 |
6 May 2024 | CNY | 8.26 | 8.26 | 8.1 | 8.18 | 8.18 | +0.16 (+2.00%) | 1,731,739 |
30 Apr 2024 | CNY | 8.26 | 8.39 | 7.92 | 8.02 | 8.02 | -0.32 (-3.84%) | 3,095,174 |
29 Apr 2024 | CNY | 8.06 | 8.36 | 8 | 8.34 | 8.34 | +0.36 (+4.51%) | 2,489,584 |
26 Apr 2024 | CNY | 7.71 | 8.03 | 7.64 | 7.98 | 7.98 | +0.24 (+3.10%) | 2,279,845 |
25 Apr 2024 | CNY | 7.72 | 7.9 | 7.68 | 7.74 | 7.74 | +0.01 (+0.13%) | 1,778,160 |
24 Apr 2024 | CNY | 7.61 | 7.75 | 7.51 | 7.73 | 7.73 | +0.23 (+3.07%) | 1,843,083 |
23 Apr 2024 | CNY | 7.38 | 7.58 | 7.38 | 7.5 | 7.5 | +0.17 (+2.32%) | 1,855,783 |
22 Apr 2024 | CNY | 7.46 | 7.48 | 7.13 | 7.33 | 7.33 | -0.02 (-0.27%) | 1,445,694 |
19 Apr 2024 | CNY | 7.55 | 7.59 | 7.32 | 7.35 | 7.35 | -0.19 (-2.52%) | 1,948,361 |
18 Apr 2024 | CNY | 7.8 | 7.8 | 7.48 | 7.54 | 7.54 | -0.14 (-1.82%) | 2,118,584 |
17 Apr 2024 | CNY | 7.18 | 7.7 | 7.18 | 7.68 | 7.68 | +0.64 (+9.09%) | 3,438,897 |