Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jul 2024 | CNY | 9.17 | 9.18 | 8.92 | 8.94 | 8.94 | -0.19 (-2.08%) | 4,146,404 |
2 Jul 2024 | CNY | 9.28 | 9.3 | 9.1 | 9.13 | 9.13 | -0.06 (-0.65%) | 4,283,604 |
1 Jul 2024 | CNY | 9.21 | 9.3 | 8.96 | 9.19 | 9.19 | -0.08 (-0.86%) | 5,226,744 |
28 Jun 2024 | CNY | 9.2 | 9.42 | 9.09 | 9.27 | 9.27 | +0.07 (+0.76%) | 5,159,341 |
27 Jun 2024 | CNY | 9.28 | 9.47 | 9.2 | 9.2 | 9.2 | -0.16 (-1.71%) | 4,986,400 |
26 Jun 2024 | CNY | 9.11 | 9.38 | 8.86 | 9.36 | 9.36 | +0.29 (+3.20%) | 6,305,380 |
25 Jun 2024 | CNY | 8.91 | 9.38 | 8.88 | 9.07 | 9.07 | +0.2 (+2.25%) | 7,386,500 |
24 Jun 2024 | CNY | 9.17 | 9.2 | 8.86 | 8.87 | 8.87 | -0.39 (-4.21%) | 5,258,000 |
21 Jun 2024 | CNY | 9.21 | 9.33 | 9 | 9.26 | 9.26 | -0.05 (-0.54%) | 3,674,700 |
20 Jun 2024 | CNY | 9.75 | 9.75 | 9.3 | 9.31 | 9.31 | -0.35 (-3.62%) | 4,703,400 |
19 Jun 2024 | CNY | 9.8 | 9.9 | 9.65 | 9.66 | 9.66 | -0.14 (-1.43%) | 3,280,400 |
18 Jun 2024 | CNY | 9.44 | 9.81 | 9.4 | 9.8 | 9.8 | +0.14 (+1.45%) | 5,627,300 |
17 Jun 2024 | CNY | 9.73 | 9.77 | 9.61 | 9.66 | 9.66 | -0.07 (-0.72%) | 2,947,100 |
14 Jun 2024 | CNY | 9.85 | 9.85 | 9.63 | 9.73 | 9.73 | -0.12 (-1.22%) | 3,864,300 |
13 Jun 2024 | CNY | 9.81 | 9.95 | 9.72 | 9.85 | 9.85 | 0.0 (0.0%) | 4,934,680 |
12 Jun 2024 | CNY | 9.68 | 9.92 | 9.55 | 9.85 | 9.85 | +0.17 (+1.76%) | 4,797,600 |
11 Jun 2024 | CNY | 9.75 | 9.78 | 9.33 | 9.68 | 9.68 | +0.05 (+0.52%) | 4,631,700 |
7 Jun 2024 | CNY | 9.52 | 9.65 | 9.48 | 9.63 | 9.63 | +0.26 (+2.77%) | 6,585,000 |
6 Jun 2024 | CNY | 9.8 | 9.85 | 9.21 | 9.37 | 9.37 | -0.44 (-4.49%) | 9,766,300 |
5 Jun 2024 | CNY | 9.91 | 10.03 | 9.8 | 9.81 | 9.81 | -0.19 (-1.90%) | 5,732,980 |
4 Jun 2024 | CNY | 10.11 | 10.2 | 9.9 | 10 | 10 | -0.19 (-1.86%) | 7,331,000 |
3 Jun 2024 | CNY | 10.51 | 10.58 | 10.09 | 10.19 | 10.19 | -0.23 (-2.21%) | 7,221,108 |
31 May 2024 | CNY | 10.25 | 10.57 | 10.21 | 10.42 | 10.42 | +0.24 (+2.36%) | 9,395,980 |
30 May 2024 | CNY | 10.11 | 10.32 | 9.98 | 10.18 | 10.18 | +0.07 (+0.69%) | 5,538,800 |
29 May 2024 | CNY | 10.02 | 10.18 | 10.02 | 10.11 | 10.11 | +0.08 (+0.80%) | 3,888,200 |
28 May 2024 | CNY | 10.2 | 10.27 | 10 | 10.03 | 10.03 | -0.19 (-1.86%) | 4,087,206 |
27 May 2024 | CNY | 10.21 | 10.23 | 9.91 | 10.22 | 10.22 | +0.11 (+1.09%) | 5,766,600 |
24 May 2024 | CNY | 10.3 | 10.55 | 10.11 | 10.11 | 10.11 | -0.33 (-3.16%) | 5,169,400 |
23 May 2024 | CNY | 10.65 | 10.71 | 10.4 | 10.44 | 10.44 | -0.27 (-2.52%) | 4,927,900 |
22 May 2024 | CNY | 10.5 | 10.73 | 10.48 | 10.71 | 10.71 | +0.15 (+1.42%) | 5,513,900 |