Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jul 2024 | CNY | 7.52 | 7.57 | 7.47 | 7.49 | 7.49 | -0.06 (-0.79%) | 2,034,800 |
2 Jul 2024 | CNY | 7.46 | 7.55 | 7.42 | 7.55 | 7.55 | +0.09 (+1.21%) | 2,445,700 |
1 Jul 2024 | CNY | 7.51 | 7.53 | 7.33 | 7.46 | 7.46 | +0.04 (+0.54%) | 2,285,200 |
28 Jun 2024 | CNY | 7.33 | 7.52 | 7.26 | 7.42 | 7.42 | +0.14 (+1.92%) | 2,889,637 |
27 Jun 2024 | CNY | 7.4 | 7.5 | 7.28 | 7.28 | 7.28 | -0.12 (-1.62%) | 2,709,700 |
26 Jun 2024 | CNY | 7.13 | 7.4 | 7.1 | 7.4 | 7.4 | +0.26 (+3.64%) | 2,944,916 |
25 Jun 2024 | CNY | 7.06 | 7.21 | 7.05 | 7.14 | 7.14 | +0.08 (+1.13%) | 2,655,900 |
24 Jun 2024 | CNY | 7.39 | 7.39 | 7.01 | 7.06 | 7.06 | -0.36 (-4.85%) | 3,890,233 |
21 Jun 2024 | CNY | 7.48 | 7.52 | 7.39 | 7.42 | 7.42 | -0.07 (-0.93%) | 1,854,300 |
20 Jun 2024 | CNY | 7.63 | 7.68 | 7.47 | 7.49 | 7.49 | -0.17 (-2.22%) | 1,988,138 |
19 Jun 2024 | CNY | 7.69 | 7.76 | 7.61 | 7.66 | 7.66 | -0.01 (-0.13%) | 2,129,301 |
18 Jun 2024 | CNY | 7.59 | 7.69 | 7.55 | 7.67 | 7.67 | +0.08 (+1.05%) | 2,289,400 |
17 Jun 2024 | CNY | 7.59 | 7.62 | 7.52 | 7.59 | 7.59 | -0.04 (-0.52%) | 2,062,948 |
14 Jun 2024 | CNY | 7.64 | 7.7 | 7.56 | 7.63 | 7.63 | -0.02 (-0.26%) | 1,996,748 |
13 Jun 2024 | CNY | 7.61 | 7.7 | 7.6 | 7.65 | 7.65 | +0.01 (+0.13%) | 2,518,524 |
12 Jun 2024 | CNY | 7.46 | 7.65 | 7.46 | 7.64 | 7.64 | +0.11 (+1.46%) | 2,277,924 |
11 Jun 2024 | CNY | 7.54 | 7.54 | 7.35 | 7.53 | 7.53 | +0.01 (+0.13%) | 2,615,600 |
7 Jun 2024 | CNY | 7.39 | 7.57 | 7.35 | 7.52 | 7.52 | +0.2 (+2.73%) | 3,576,600 |
6 Jun 2024 | CNY | 7.64 | 7.71 | 7.27 | 7.32 | 7.32 | -0.3 (-3.94%) | 5,094,289 |
5 Jun 2024 | CNY | 7.8 | 7.8 | 7.6 | 7.62 | 7.62 | -0.17 (-2.18%) | 3,356,301 |
4 Jun 2024 | CNY | 8 | 8 | 7.7 | 7.79 | 7.79 | -0.26 (-3.23%) | 5,837,100 |
3 Jun 2024 | CNY | 8.36 | 8.38 | 7.96 | 8.05 | 8.05 | -0.23 (-2.78%) | 6,158,320 |
31 May 2024 | CNY | 8.14 | 8.33 | 8.11 | 8.28 | 8.28 | +0.16 (+1.97%) | 4,958,397 |
30 May 2024 | CNY | 8.1 | 8.22 | 8.05 | 8.12 | 8.12 | +0.02 (+0.25%) | 3,331,100 |
29 May 2024 | CNY | 8.02 | 8.16 | 7.99 | 8.1 | 8.1 | +0.08 (+1.00%) | 3,098,130 |
28 May 2024 | CNY | 8.12 | 8.12 | 8 | 8.02 | 8.02 | -0.06 (-0.74%) | 3,094,970 |
27 May 2024 | CNY | 8.04 | 8.09 | 7.93 | 8.08 | 8.08 | +0.04 (+0.50%) | 3,540,100 |
24 May 2024 | CNY | 8.09 | 8.2 | 8.04 | 8.04 | 8.04 | -0.05 (-0.62%) | 2,830,100 |
23 May 2024 | CNY | 8.3 | 8.3 | 8.07 | 8.09 | 8.09 | -0.19 (-2.29%) | 3,775,901 |
22 May 2024 | CNY | 8.18 | 8.29 | 8.16 | 8.28 | 8.28 | +0.1 (+1.22%) | 3,033,600 |