Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jul 2024 | CNY | 8.24 | 8.42 | 8.2 | 8.36 | 8.36 | +0.13 (+1.58%) | 7,664,787 |
2 Jul 2024 | CNY | 8.2 | 8.29 | 8.15 | 8.23 | 8.23 | +0.01 (+0.12%) | 4,830,900 |
1 Jul 2024 | CNY | 8.1 | 8.22 | 8.06 | 8.22 | 8.22 | +0.16 (+1.99%) | 5,829,749 |
28 Jun 2024 | CNY | 7.96 | 8.13 | 7.85 | 8.06 | 8.06 | +0.1 (+1.26%) | 5,884,598 |
27 Jun 2024 | CNY | 7.93 | 8.14 | 7.93 | 7.96 | 7.96 | -0.05 (-0.62%) | 5,390,200 |
26 Jun 2024 | CNY | 7.9 | 8.03 | 7.83 | 8.01 | 8.01 | +0.14 (+1.78%) | 5,890,879 |
25 Jun 2024 | CNY | 7.71 | 7.93 | 7.71 | 7.87 | 7.87 | +0.19 (+2.47%) | 6,579,000 |
24 Jun 2024 | CNY | 7.9 | 7.91 | 7.67 | 7.68 | 7.68 | -0.33 (-4.12%) | 5,896,488 |
21 Jun 2024 | CNY | 7.95 | 8.11 | 7.88 | 8.01 | 8.01 | +0.04 (+0.50%) | 4,355,400 |
20 Jun 2024 | CNY | 8.16 | 8.22 | 7.97 | 7.97 | 7.97 | -0.23 (-2.80%) | 6,990,400 |
19 Jun 2024 | CNY | 8.41 | 8.45 | 8.2 | 8.2 | 8.2 | -0.25 (-2.96%) | 7,735,500 |
18 Jun 2024 | CNY | 8.49 | 8.49 | 8.4 | 8.45 | 8.45 | +0.03 (+0.36%) | 5,451,000 |
17 Jun 2024 | CNY | 8.23 | 8.47 | 8.23 | 8.42 | 8.42 | +0.03 (+0.36%) | 4,700,300 |
14 Jun 2024 | CNY | 8.27 | 8.42 | 8.25 | 8.39 | 8.39 | +0.08 (+0.96%) | 5,753,700 |
13 Jun 2024 | CNY | 8.48 | 8.55 | 8.28 | 8.31 | 8.31 | -0.19 (-2.24%) | 7,262,520 |
12 Jun 2024 | CNY | 8.42 | 8.52 | 8.39 | 8.5 | 8.5 | +0.1 (+1.19%) | 5,358,900 |
11 Jun 2024 | CNY | 8.48 | 8.49 | 8.34 | 8.4 | 8.4 | -0.18 (-2.10%) | 7,176,927 |
7 Jun 2024 | CNY | 8.34 | 8.6 | 8.34 | 8.58 | 8.58 | +0.33 (+4%) | 10,695,470 |
6 Jun 2024 | CNY | 8.49 | 8.58 | 8.14 | 8.25 | 8.25 | -0.28 (-3.28%) | 12,433,696 |
5 Jun 2024 | CNY | 8.71 | 8.77 | 8.53 | 8.53 | 8.53 | -0.25 (-2.85%) | 8,502,565 |
4 Jun 2024 | CNY | 8.64 | 8.85 | 8.52 | 8.78 | 8.78 | +0.08 (+0.92%) | 8,299,779 |
3 Jun 2024 | CNY | 9.01 | 9.09 | 8.6 | 8.7 | 8.7 | -0.32 (-3.55%) | 11,103,156 |
31 May 2024 | CNY | 9.08 | 9.11 | 8.96 | 9.02 | 9.02 | -0.04 (-0.44%) | 8,496,686 |
30 May 2024 | CNY | 9.25 | 9.3 | 9.02 | 9.06 | 9.06 | -0.28 (-3.00%) | 12,239,230 |
29 May 2024 | CNY | 8.91 | 9.34 | 8.86 | 9.34 | 9.34 | +0.42 (+4.71%) | 16,939,186 |
28 May 2024 | CNY | 9.01 | 9.12 | 8.9 | 8.92 | 8.92 | -0.16 (-1.76%) | 10,133,556 |
27 May 2024 | CNY | 9.09 | 9.14 | 8.86 | 9.08 | 9.08 | +0.05 (+0.55%) | 11,327,052 |
24 May 2024 | CNY | 9.17 | 9.21 | 8.97 | 9.03 | 9.03 | -0.14 (-1.53%) | 12,768,652 |
23 May 2024 | CNY | 9.8 | 9.86 | 9.15 | 9.17 | 9.17 | -0.49 (-5.07%) | 21,373,308 |
22 May 2024 | CNY | 9.75 | 9.92 | 9.6 | 9.66 | 9.66 | -0.23 (-2.33%) | 24,548,343 |