Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Aug 2024 | CNY | 7.96 | 8.11 | 7.81 | 7.81 | 7.81 | -0.18 (-2.25%) | 6,767,402 |
2 Aug 2024 | CNY | 8 | 8.12 | 7.97 | 7.99 | 7.99 | -0.06 (-0.75%) | 5,963,237 |
1 Aug 2024 | CNY | 8.07 | 8.13 | 7.99 | 8.05 | 8.05 | -0.03 (-0.37%) | 6,062,338 |
31 Jul 2024 | CNY | 7.81 | 8.08 | 7.77 | 8.08 | 8.08 | +0.28 (+3.59%) | 9,087,925 |
30 Jul 2024 | CNY | 7.72 | 7.83 | 7.66 | 7.8 | 7.8 | +0.06 (+0.78%) | 5,084,333 |
29 Jul 2024 | CNY | 7.86 | 7.86 | 7.68 | 7.74 | 7.74 | -0.09 (-1.15%) | 4,975,061 |
26 Jul 2024 | CNY | 7.62 | 7.88 | 7.61 | 7.83 | 7.83 | +0.14 (+1.82%) | 6,177,826 |
25 Jul 2024 | CNY | 7.4 | 7.73 | 7.36 | 7.69 | 7.69 | +0.27 (+3.64%) | 8,496,478 |
24 Jul 2024 | CNY | 7.6 | 7.64 | 7.41 | 7.42 | 7.42 | -0.2 (-2.62%) | 6,607,443 |
23 Jul 2024 | CNY | 7.82 | 7.89 | 7.62 | 7.62 | 7.62 | -0.2 (-2.56%) | 6,421,874 |
22 Jul 2024 | CNY | 7.82 | 7.9 | 7.75 | 7.82 | 7.82 | 0.0 (0.0%) | 4,669,202 |
19 Jul 2024 | CNY | 7.86 | 7.89 | 7.7 | 7.82 | 7.82 | -0.05 (-0.64%) | 6,949,118 |
18 Jul 2024 | CNY | 7.89 | 7.92 | 7.75 | 7.87 | 7.87 | -0.06 (-0.76%) | 5,474,012 |
17 Jul 2024 | CNY | 7.95 | 8.06 | 7.87 | 7.93 | 7.93 | -0.02 (-0.25%) | 6,482,329 |
16 Jul 2024 | CNY | 7.86 | 7.98 | 7.82 | 7.95 | 7.95 | +0.1 (+1.27%) | 5,332,060 |
15 Jul 2024 | CNY | 8.01 | 8.06 | 7.82 | 7.85 | 7.85 | -0.16 (-2.00%) | 6,075,491 |
12 Jul 2024 | CNY | 7.94 | 8.07 | 7.9 | 8.01 | 8.01 | +0.04 (+0.50%) | 9,121,000 |
11 Jul 2024 | CNY | 7.69 | 8.05 | 7.69 | 7.97 | 7.97 | +0.51 (+6.84%) | 14,937,300 |
10 Jul 2024 | CNY | 7.48 | 7.67 | 7.45 | 7.46 | 7.46 | -0.07 (-0.93%) | 6,138,600 |
9 Jul 2024 | CNY | 7.52 | 7.59 | 7.26 | 7.53 | 7.53 | +0.01 (+0.13%) | 9,084,167 |
8 Jul 2024 | CNY | 7.75 | 7.77 | 7.47 | 7.52 | 7.52 | -0.3 (-3.84%) | 6,814,217 |
5 Jul 2024 | CNY | 7.69 | 7.82 | 7.6 | 7.82 | 7.82 | +0.13 (+1.69%) | 5,249,705 |
4 Jul 2024 | CNY | 7.93 | 7.98 | 7.68 | 7.69 | 7.69 | -0.26 (-3.27%) | 6,649,303 |
3 Jul 2024 | CNY | 7.92 | 8.05 | 7.88 | 7.95 | 7.95 | +0.03 (+0.38%) | 6,009,847 |
2 Jul 2024 | CNY | 7.94 | 8.06 | 7.87 | 7.92 | 7.92 | -0.02 (-0.25%) | 5,532,158 |
1 Jul 2024 | CNY | 7.77 | 7.95 | 7.76 | 7.94 | 7.94 | +0.12 (+1.53%) | 6,024,676 |
28 Jun 2024 | CNY | 7.93 | 8.03 | 7.8 | 7.82 | 7.82 | -0.11 (-1.39%) | 8,835,520 |
27 Jun 2024 | CNY | 8.1 | 8.14 | 7.93 | 7.93 | 7.93 | -0.19 (-2.34%) | 7,851,253 |
26 Jun 2024 | CNY | 7.73 | 8.12 | 7.66 | 8.12 | 8.12 | +0.39 (+5.05%) | 11,159,433 |
25 Jun 2024 | CNY | 7.77 | 7.98 | 7.69 | 7.73 | 7.73 | -0.13 (-1.65%) | 9,881,012 |