Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jul 2024 | CNY | 7.61 | 7.79 | 7.51 | 7.73 | 7.73 | +0.1 (+1.31%) | 14,111,972 |
4 Jul 2024 | CNY | 8.06 | 8.06 | 7.6 | 7.63 | 7.63 | -0.22 (-2.80%) | 5,917,100 |
3 Jul 2024 | CNY | 8 | 8.05 | 7.83 | 7.85 | 7.85 | -0.15 (-1.88%) | 5,256,036 |
2 Jul 2024 | CNY | 7.96 | 8.15 | 7.91 | 8 | 8 | +0.04 (+0.50%) | 7,065,746 |
1 Jul 2024 | CNY | 7.85 | 7.98 | 7.75 | 7.96 | 7.96 | +0.11 (+1.40%) | 7,171,895 |
28 Jun 2024 | CNY | 8.06 | 8.1 | 7.83 | 7.85 | 7.85 | -0.19 (-2.36%) | 11,960,401 |
27 Jun 2024 | CNY | 8 | 8.49 | 7.91 | 8.04 | 8.04 | -0.03 (-0.37%) | 18,496,249 |
26 Jun 2024 | CNY | 7.53 | 8.12 | 7.52 | 8.07 | 8.07 | +0.46 (+6.04%) | 12,294,075 |
25 Jun 2024 | CNY | 7.59 | 7.71 | 7.51 | 7.61 | 7.61 | +0.03 (+0.40%) | 4,083,076 |
24 Jun 2024 | CNY | 7.89 | 7.89 | 7.54 | 7.58 | 7.58 | -0.31 (-3.93%) | 5,711,806 |
21 Jun 2024 | CNY | 7.94 | 8.01 | 7.81 | 7.89 | 7.89 | -0.07 (-0.88%) | 4,084,612 |
20 Jun 2024 | CNY | 8.25 | 8.29 | 7.94 | 7.96 | 7.96 | -0.39 (-4.67%) | 7,086,112 |
19 Jun 2024 | CNY | 8.49 | 8.53 | 8.33 | 8.35 | 8.35 | -0.13 (-1.53%) | 4,994,613 |
18 Jun 2024 | CNY | 8.42 | 8.58 | 8.42 | 8.48 | 8.48 | -0.01 (-0.12%) | 4,579,533 |
17 Jun 2024 | CNY | 8.52 | 8.58 | 8.42 | 8.49 | 8.49 | -0.1 (-1.16%) | 5,187,700 |
14 Jun 2024 | CNY | 8.58 | 8.63 | 8.52 | 8.59 | 8.59 | +0.02 (+0.23%) | 4,612,092 |
13 Jun 2024 | CNY | 8.6 | 8.65 | 8.52 | 8.57 | 8.57 | 0.0 (0.0%) | 6,604,200 |
12 Jun 2024 | CNY | 8.32 | 8.6 | 8.26 | 8.57 | 8.57 | +0.24 (+2.88%) | 8,427,450 |
11 Jun 2024 | CNY | 8.25 | 8.36 | 8.07 | 8.33 | 8.33 | +0.07 (+0.85%) | 6,230,061 |
7 Jun 2024 | CNY | 8.25 | 8.32 | 8.09 | 8.26 | 8.26 | +0.1 (+1.23%) | 8,240,561 |
6 Jun 2024 | CNY | 8.46 | 8.6 | 8.05 | 8.16 | 8.16 | -0.36 (-4.23%) | 14,163,804 |
5 Jun 2024 | CNY | 8.78 | 8.78 | 8.52 | 8.52 | 8.52 | -0.26 (-2.96%) | 6,682,460 |
4 Jun 2024 | CNY | 8.77 | 8.99 | 8.66 | 8.78 | 8.78 | -0.11 (-1.24%) | 7,441,340 |
3 Jun 2024 | CNY | 8.9 | 9.12 | 8.77 | 8.89 | 8.89 | +0.04 (+0.45%) | 13,124,724 |
31 May 2024 | CNY | 8.81 | 8.97 | 8.8 | 8.85 | 8.85 | -0.04 (-0.45%) | 8,293,904 |
30 May 2024 | CNY | 8.72 | 8.94 | 8.56 | 8.89 | 8.89 | +0.17 (+1.95%) | 10,986,624 |
29 May 2024 | CNY | 8.75 | 8.87 | 8.63 | 8.72 | 8.72 | -0.03 (-0.34%) | 6,450,018 |
28 May 2024 | CNY | 8.93 | 8.94 | 8.73 | 8.75 | 8.75 | -0.23 (-2.56%) | 6,161,920 |
27 May 2024 | CNY | 8.89 | 8.99 | 8.74 | 8.98 | 8.98 | +0.09 (+1.01%) | 6,303,892 |
24 May 2024 | CNY | 9.08 | 9.12 | 8.88 | 8.89 | 8.89 | -0.16 (-1.77%) | 6,739,745 |