Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jun 2024 | CNY | 7.48 | 7.55 | 7.42 | 7.5 | 7.5 | 0.0 (0.0%) | 6,444,100 |
25 Jun 2024 | CNY | 7.43 | 7.57 | 7.4 | 7.5 | 7.5 | +0.1 (+1.35%) | 6,611,000 |
24 Jun 2024 | CNY | 7.53 | 7.59 | 7.38 | 7.4 | 7.4 | -0.16 (-2.12%) | 6,293,199 |
21 Jun 2024 | CNY | 7.49 | 7.64 | 7.46 | 7.56 | 7.56 | +0.08 (+1.07%) | 5,893,000 |
20 Jun 2024 | CNY | 7.59 | 7.66 | 7.47 | 7.48 | 7.48 | -0.14 (-1.84%) | 5,415,800 |
19 Jun 2024 | CNY | 7.67 | 7.78 | 7.6 | 7.62 | 7.62 | -0.1 (-1.30%) | 5,748,000 |
18 Jun 2024 | CNY | 7.66 | 7.73 | 7.58 | 7.72 | 7.72 | +0.06 (+0.78%) | 6,653,100 |
17 Jun 2024 | CNY | 7.6 | 7.79 | 7.56 | 7.66 | 7.66 | -0.03 (-0.39%) | 11,555,413 |
14 Jun 2024 | CNY | 7.65 | 7.71 | 7.56 | 7.69 | 7.69 | +0.06 (+0.79%) | 10,673,400 |
13 Jun 2024 | CNY | 7.74 | 7.74 | 7.57 | 7.63 | 7.63 | -0.12 (-1.55%) | 7,999,400 |
12 Jun 2024 | CNY | 7.67 | 7.8 | 7.63 | 7.75 | 7.75 | +0.03 (+0.39%) | 7,408,300 |
11 Jun 2024 | CNY | 7.81 | 7.89 | 7.63 | 7.72 | 7.72 | -0.12 (-1.53%) | 9,300,900 |
7 Jun 2024 | CNY | 7.65 | 7.86 | 7.65 | 7.84 | 7.84 | +0.19 (+2.48%) | 9,137,701 |
6 Jun 2024 | CNY | 7.8 | 7.81 | 7.54 | 7.65 | 7.65 | -0.14 (-1.80%) | 13,156,633 |
5 Jun 2024 | CNY | 7.88 | 7.88 | 7.76 | 7.79 | 7.79 | -0.09 (-1.14%) | 6,940,800 |
4 Jun 2024 | CNY | 7.78 | 7.88 | 7.71 | 7.88 | 7.88 | +0.1 (+1.29%) | 8,369,300 |
3 Jun 2024 | CNY | 7.8 | 7.85 | 7.66 | 7.78 | 7.78 | -0.09 (-1.14%) | 11,304,900 |
31 May 2024 | CNY | 7.85 | 7.93 | 7.81 | 7.87 | 7.87 | 0.0 (0.0%) | 6,765,200 |
30 May 2024 | CNY | 7.9 | 7.99 | 7.83 | 7.87 | 7.87 | -0.07 (-0.88%) | 6,723,801 |
29 May 2024 | CNY | 7.95 | 8.03 | 7.84 | 7.94 | 7.94 | -0.02 (-0.25%) | 9,574,398 |
28 May 2024 | CNY | 7.9 | 7.98 | 7.88 | 7.96 | 7.96 | +0.05 (+0.63%) | 10,516,200 |
27 May 2024 | CNY | 7.8 | 7.91 | 7.79 | 7.91 | 7.91 | +0.11 (+1.41%) | 9,227,600 |
24 May 2024 | CNY | 7.72 | 7.87 | 7.71 | 7.8 | 7.8 | +0.08 (+1.04%) | 8,581,800 |
23 May 2024 | CNY | 7.83 | 7.86 | 7.69 | 7.72 | 7.72 | -0.12 (-1.53%) | 10,215,034 |
22 May 2024 | CNY | 7.88 | 7.94 | 7.81 | 7.84 | 7.84 | -0.05 (-0.63%) | 6,689,700 |
21 May 2024 | CNY | 7.89 | 7.97 | 7.86 | 7.89 | 7.89 | -0.03 (-0.38%) | 7,694,350 |
20 May 2024 | CNY | 7.81 | 8 | 7.8 | 7.92 | 7.92 | +0.08 (+1.02%) | 12,968,209 |
17 May 2024 | CNY | 7.8 | 7.89 | 7.79 | 7.84 | 7.84 | 0.0 (0.0%) | 6,595,600 |
16 May 2024 | CNY | 7.84 | 7.93 | 7.8 | 7.84 | 7.84 | 0.0 (0.0%) | 7,903,300 |
15 May 2024 | CNY | 7.89 | 7.93 | 7.81 | 7.84 | 7.84 | -0.06 (-0.76%) | 9,148,063 |