Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jul 2024 | CNY | 7.77 | 7.81 | 7.36 | 7.42 | 7.42 | -0.46 (-5.84%) | 21,333,415 |
2 Jul 2024 | CNY | 7.45 | 8.32 | 7.45 | 7.88 | 7.88 | +0.1 (+1.29%) | 35,913,913 |
1 Jul 2024 | CNY | 7.69 | 8.34 | 7.62 | 7.78 | 7.78 | +0.2 (+2.64%) | 40,885,817 |
28 Jun 2024 | CNY | 7.01 | 7.58 | 6.92 | 7.58 | 7.58 | +0.69 (+10.01%) | 13,854,411 |
27 Jun 2024 | CNY | 7 | 7.04 | 6.88 | 6.89 | 6.89 | -0.12 (-1.71%) | 3,241,204 |
26 Jun 2024 | CNY | 6.79 | 7.04 | 6.73 | 7.01 | 7.01 | +0.26 (+3.85%) | 4,621,707 |
25 Jun 2024 | CNY | 6.65 | 6.84 | 6.63 | 6.75 | 6.75 | +0.1 (+1.50%) | 3,290,000 |
24 Jun 2024 | CNY | 6.96 | 6.96 | 6.64 | 6.65 | 6.65 | -0.34 (-4.86%) | 5,430,300 |
21 Jun 2024 | CNY | 7.03 | 7.11 | 6.95 | 6.99 | 6.99 | -0.06 (-0.85%) | 3,464,900 |
20 Jun 2024 | CNY | 7.22 | 7.26 | 7.05 | 7.05 | 7.05 | -0.21 (-2.89%) | 4,818,300 |
19 Jun 2024 | CNY | 7.42 | 7.44 | 7.24 | 7.26 | 7.26 | -0.12 (-1.63%) | 4,431,600 |
18 Jun 2024 | CNY | 7.22 | 7.39 | 7.2 | 7.38 | 7.38 | +0.05 (+0.68%) | 5,022,700 |
17 Jun 2024 | CNY | 7.3 | 7.46 | 7.26 | 7.33 | 7.33 | -0.04 (-0.54%) | 5,012,725 |
14 Jun 2024 | CNY | 7.17 | 7.49 | 7.15 | 7.37 | 7.37 | +0.17 (+2.36%) | 6,279,125 |
13 Jun 2024 | CNY | 7.25 | 7.32 | 7.17 | 7.2 | 7.2 | -0.1 (-1.37%) | 4,335,800 |
12 Jun 2024 | CNY | 7.1 | 7.31 | 7.09 | 7.3 | 7.3 | +0.2 (+2.82%) | 5,092,900 |
11 Jun 2024 | CNY | 7.17 | 7.22 | 6.96 | 7.1 | 7.1 | -0.12 (-1.66%) | 6,070,447 |
7 Jun 2024 | CNY | 7.17 | 7.42 | 7.1 | 7.22 | 7.22 | +0.03 (+0.42%) | 7,495,917 |
6 Jun 2024 | CNY | 7.55 | 7.6 | 7.13 | 7.19 | 7.19 | -0.31 (-4.13%) | 11,218,660 |
5 Jun 2024 | CNY | 8.04 | 8.05 | 7.5 | 7.5 | 7.5 | -0.55 (-6.83%) | 13,558,100 |
4 Jun 2024 | CNY | 7.92 | 8.07 | 7.53 | 8.05 | 8.05 | -0.05 (-0.62%) | 14,630,289 |
3 Jun 2024 | CNY | 8.4 | 8.42 | 8 | 8.1 | 8.1 | -0.43 (-5.04%) | 19,034,016 |
31 May 2024 | CNY | 8.36 | 8.7 | 8.23 | 8.53 | 8.53 | +0.05 (+0.59%) | 28,327,475 |
30 May 2024 | CNY | 8.12 | 8.66 | 8.05 | 8.48 | 8.48 | +0.36 (+4.43%) | 26,541,795 |
29 May 2024 | CNY | 8 | 8.28 | 7.98 | 8.12 | 8.12 | +0.06 (+0.74%) | 9,759,539 |
28 May 2024 | CNY | 8.08 | 8.18 | 7.98 | 8.06 | 8.06 | -0.09 (-1.10%) | 10,066,447 |
27 May 2024 | CNY | 7.8 | 8.16 | 7.73 | 8.15 | 8.15 | +0.35 (+4.49%) | 14,559,352 |
24 May 2024 | CNY | 7.75 | 7.95 | 7.75 | 7.8 | 7.8 | +0.03 (+0.39%) | 4,816,580 |
23 May 2024 | CNY | 7.74 | 7.87 | 7.74 | 7.77 | 7.77 | -0.15 (-1.89%) | 4,044,247 |
22 May 2024 | CNY | 7.89 | 7.99 | 7.87 | 7.92 | 7.92 | +0.02 (+0.25%) | 3,166,500 |