Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jun 2024 | CNY | 7.2 | 7.52 | 7.19 | 7.42 | 7.42 | +0.22 (+3.06%) | 18,945,400 |
27 Jun 2024 | CNY | 7.34 | 7.41 | 7.2 | 7.2 | 7.2 | -0.13 (-1.77%) | 3,837,700 |
26 Jun 2024 | CNY | 6.94 | 7.33 | 6.87 | 7.33 | 7.33 | +0.32 (+4.56%) | 5,139,400 |
25 Jun 2024 | CNY | 7.05 | 7.1 | 6.93 | 7.01 | 7.01 | +0.02 (+0.29%) | 4,465,200 |
24 Jun 2024 | CNY | 7.3 | 7.31 | 6.96 | 6.99 | 6.99 | -0.34 (-4.64%) | 5,682,900 |
21 Jun 2024 | CNY | 7.45 | 7.46 | 7.28 | 7.33 | 7.33 | -0.11 (-1.48%) | 3,688,200 |
20 Jun 2024 | CNY | 7.74 | 7.77 | 7.34 | 7.44 | 7.44 | -0.31 (-4%) | 5,805,100 |
19 Jun 2024 | CNY | 7.8 | 7.85 | 7.69 | 7.75 | 7.75 | -0.05 (-0.64%) | 4,105,000 |
18 Jun 2024 | CNY | 7.69 | 7.82 | 7.64 | 7.8 | 7.8 | +0.12 (+1.56%) | 4,245,000 |
17 Jun 2024 | CNY | 7.6 | 7.73 | 7.52 | 7.68 | 7.68 | +0.04 (+0.52%) | 4,326,600 |
14 Jun 2024 | CNY | 7.58 | 7.67 | 7.45 | 7.64 | 7.64 | -0.02 (-0.26%) | 4,633,600 |
13 Jun 2024 | CNY | 7.53 | 7.7 | 7.53 | 7.66 | 7.66 | +0.1 (+1.32%) | 5,314,700 |
12 Jun 2024 | CNY | 7.35 | 7.59 | 7.35 | 7.56 | 7.56 | +0.22 (+3.00%) | 5,080,500 |
11 Jun 2024 | CNY | 7.27 | 7.36 | 7.07 | 7.34 | 7.34 | +0.07 (+0.96%) | 5,595,700 |
7 Jun 2024 | CNY | 7.18 | 7.39 | 7.14 | 7.27 | 7.27 | +0.14 (+1.96%) | 6,479,300 |
6 Jun 2024 | CNY | 7.48 | 7.68 | 7.05 | 7.13 | 7.13 | -0.33 (-4.42%) | 9,447,351 |
5 Jun 2024 | CNY | 7.61 | 7.68 | 7.45 | 7.46 | 7.46 | -0.18 (-2.36%) | 5,061,950 |
4 Jun 2024 | CNY | 7.86 | 7.86 | 7.3 | 7.64 | 7.64 | -0.22 (-2.80%) | 8,747,403 |
3 Jun 2024 | CNY | 8.1 | 8.14 | 7.83 | 7.86 | 7.86 | -0.25 (-3.08%) | 9,538,003 |
31 May 2024 | CNY | 7.89 | 8.13 | 7.88 | 8.11 | 8.11 | +0.22 (+2.79%) | 8,431,700 |
30 May 2024 | CNY | 7.92 | 8 | 7.8 | 7.89 | 7.89 | -0.11 (-1.38%) | 5,694,500 |
29 May 2024 | CNY | 8.03 | 8.12 | 7.88 | 8 | 8 | -0.11 (-1.36%) | 9,311,700 |
28 May 2024 | CNY | 8.02 | 8.13 | 7.92 | 8.11 | 8.11 | +0.06 (+0.75%) | 6,406,800 |
27 May 2024 | CNY | 8.04 | 8.1 | 7.87 | 8.05 | 8.05 | +0.02 (+0.25%) | 5,619,700 |
24 May 2024 | CNY | 8.04 | 8.18 | 7.93 | 8.03 | 8.03 | +0.07 (+0.88%) | 8,503,500 |
23 May 2024 | CNY | 8.13 | 8.14 | 7.92 | 7.96 | 7.96 | -0.16 (-1.97%) | 5,101,800 |
22 May 2024 | CNY | 7.95 | 8.13 | 7.95 | 8.12 | 8.12 | +0.11 (+1.37%) | 5,034,100 |
21 May 2024 | CNY | 8.08 | 8.13 | 7.99 | 8.01 | 8.01 | -0.08 (-0.99%) | 4,134,400 |
20 May 2024 | CNY | 8.08 | 8.11 | 8 | 8.09 | 8.09 | +0.04 (+0.50%) | 5,237,616 |
17 May 2024 | CNY | 7.93 | 8.05 | 7.87 | 8.05 | 8.05 | +0.13 (+1.64%) | 5,436,215 |