Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jun 2024 | CNY | 7.5 | 7.72 | 7.49 | 7.62 | 7.62 | +0.08 (+1.06%) | 13,666,000 |
27 Jun 2024 | CNY | 7.68 | 7.71 | 7.52 | 7.54 | 7.54 | -0.11 (-1.44%) | 1,005,183 |
26 Jun 2024 | CNY | 7.5 | 7.66 | 7.3 | 7.65 | 7.65 | +0.29 (+3.94%) | 1,150,400 |
25 Jun 2024 | CNY | 7.35 | 7.46 | 7.33 | 7.36 | 7.36 | 0.0 (0.0%) | 1,025,600 |
24 Jun 2024 | CNY | 7.7 | 7.7 | 7.29 | 7.36 | 7.36 | -0.35 (-4.54%) | 1,717,383 |
21 Jun 2024 | CNY | 7.71 | 7.77 | 7.66 | 7.71 | 7.71 | -0.01 (-0.13%) | 860,032 |
20 Jun 2024 | CNY | 7.9 | 7.97 | 7.7 | 7.72 | 7.72 | -0.25 (-3.14%) | 1,691,900 |
19 Jun 2024 | CNY | 8.08 | 8.14 | 7.94 | 7.97 | 7.97 | -0.14 (-1.73%) | 1,063,400 |
18 Jun 2024 | CNY | 8.09 | 8.14 | 8.04 | 8.11 | 8.11 | +0.02 (+0.25%) | 1,028,500 |
17 Jun 2024 | CNY | 8.14 | 8.24 | 8.04 | 8.09 | 8.09 | -0.05 (-0.61%) | 1,163,500 |
14 Jun 2024 | CNY | 8.17 | 8.25 | 8.08 | 8.14 | 8.14 | -0.02 (-0.25%) | 1,028,935 |
13 Jun 2024 | CNY | 8.1 | 8.2 | 8.03 | 8.16 | 8.16 | +0.03 (+0.37%) | 1,488,400 |
12 Jun 2024 | CNY | 8.13 | 8.2 | 8.08 | 8.13 | 8.13 | +0.01 (+0.12%) | 916,534 |
11 Jun 2024 | CNY | 8.14 | 8.15 | 7.93 | 8.12 | 8.12 | -0.02 (-0.25%) | 1,022,384 |
7 Jun 2024 | CNY | 8.05 | 8.17 | 7.97 | 8.14 | 8.14 | +0.24 (+3.04%) | 1,516,202 |
6 Jun 2024 | CNY | 8 | 8.39 | 7.84 | 7.9 | 7.9 | -0.4 (-4.82%) | 2,780,200 |
5 Jun 2024 | CNY | 8.33 | 8.49 | 8.3 | 8.3 | 8.3 | -0.17 (-2.01%) | 1,343,300 |
4 Jun 2024 | CNY | 8.5 | 8.51 | 8.28 | 8.47 | 8.47 | -0.05 (-0.59%) | 1,666,400 |
3 Jun 2024 | CNY | 8.89 | 8.91 | 8.44 | 8.52 | 8.52 | -0.36 (-4.05%) | 2,805,700 |
31 May 2024 | CNY | 8.9 | 8.93 | 8.8 | 8.88 | 8.88 | -0.02 (-0.22%) | 1,105,500 |
30 May 2024 | CNY | 8.9 | 9.1 | 8.9 | 8.9 | 8.9 | -0.11 (-1.22%) | 1,556,202 |
29 May 2024 | CNY | 8.89 | 9.17 | 8.87 | 9.01 | 9.01 | +0.01 (+0.11%) | 1,900,702 |
28 May 2024 | CNY | 8.98 | 9.09 | 8.86 | 9 | 9 | -0.09 (-0.99%) | 2,047,700 |
27 May 2024 | CNY | 9 | 9.1 | 8.91 | 9.09 | 9.09 | +0.06 (+0.66%) | 1,241,300 |
24 May 2024 | CNY | 8.99 | 9.13 | 8.95 | 9.03 | 9.03 | +0.04 (+0.44%) | 1,257,000 |
23 May 2024 | CNY | 9.17 | 9.17 | 8.97 | 8.99 | 8.99 | -0.18 (-1.96%) | 1,758,900 |
22 May 2024 | CNY | 9.08 | 9.19 | 9.08 | 9.17 | 9.17 | +0.09 (+0.99%) | 1,216,500 |
21 May 2024 | CNY | 9.21 | 9.26 | 9.07 | 9.08 | 9.08 | -0.12 (-1.30%) | 1,925,400 |
20 May 2024 | CNY | 9.19 | 9.28 | 9.17 | 9.2 | 9.2 | -0.02 (-0.22%) | 2,058,200 |
17 May 2024 | CNY | 9.16 | 9.23 | 9.02 | 9.22 | 9.22 | 0.0 (0.0%) | 1,909,200 |