Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jul 2024 | CNY | 7.33 | 7.44 | 7.33 | 7.43 | 7.43 | +0.11 (+1.50%) | 37,730,900 |
25 Jul 2024 | CNY | 7.3 | 7.39 | 7.24 | 7.32 | 7.32 | +0.02 (+0.27%) | 2,226,523 |
24 Jul 2024 | CNY | 7.63 | 7.63 | 7.26 | 7.3 | 7.3 | -0.31 (-4.07%) | 5,275,639 |
23 Jul 2024 | CNY | 7.75 | 7.78 | 7.61 | 7.61 | 7.61 | -0.12 (-1.55%) | 2,948,102 |
22 Jul 2024 | CNY | 7.83 | 7.88 | 7.72 | 7.73 | 7.73 | -0.13 (-1.65%) | 2,791,100 |
19 Jul 2024 | CNY | 7.9 | 7.92 | 7.79 | 7.86 | 7.86 | -0.14 (-1.75%) | 2,307,650 |
18 Jul 2024 | CNY | 8 | 8.06 | 7.84 | 8 | 8 | +0.02 (+0.25%) | 2,537,600 |
17 Jul 2024 | CNY | 7.93 | 8.06 | 7.9 | 7.98 | 7.98 | +0.06 (+0.76%) | 1,340,710 |
16 Jul 2024 | CNY | 7.96 | 8.04 | 7.9 | 7.92 | 7.92 | -0.04 (-0.50%) | 1,241,700 |
15 Jul 2024 | CNY | 8.03 | 8.05 | 7.94 | 7.96 | 7.96 | -0.08 (-1.00%) | 1,138,750 |
12 Jul 2024 | CNY | 8.07 | 8.08 | 7.98 | 8.04 | 8.04 | +0.01 (+0.12%) | 1,490,810 |
11 Jul 2024 | CNY | 7.94 | 8.08 | 7.9 | 8.03 | 8.03 | +0.21 (+2.69%) | 2,485,150 |
10 Jul 2024 | CNY | 7.86 | 7.94 | 7.79 | 7.82 | 7.82 | -0.05 (-0.64%) | 1,702,000 |
9 Jul 2024 | CNY | 7.84 | 7.89 | 7.65 | 7.87 | 7.87 | +0.05 (+0.64%) | 2,201,380 |
8 Jul 2024 | CNY | 8.02 | 8.03 | 7.78 | 7.82 | 7.82 | -0.22 (-2.74%) | 1,654,508 |
5 Jul 2024 | CNY | 7.9 | 8.04 | 7.83 | 8.04 | 8.04 | +0.12 (+1.52%) | 1,593,653 |
4 Jul 2024 | CNY | 8.12 | 8.16 | 7.9 | 7.92 | 7.92 | -0.21 (-2.58%) | 2,582,575 |
3 Jul 2024 | CNY | 8.2 | 8.35 | 8.12 | 8.13 | 8.13 | -0.11 (-1.33%) | 2,712,575 |
2 Jul 2024 | CNY | 8.15 | 8.33 | 8.1 | 8.24 | 8.24 | +0.02 (+0.24%) | 4,043,333 |
1 Jul 2024 | CNY | 7.83 | 8.36 | 7.82 | 8.22 | 8.22 | +0.4 (+5.12%) | 5,565,141 |
28 Jun 2024 | CNY | 7.76 | 7.89 | 7.76 | 7.82 | 7.82 | +0.03 (+0.39%) | 1,491,190 |
27 Jun 2024 | CNY | 7.89 | 7.93 | 7.76 | 7.79 | 7.79 | -0.12 (-1.52%) | 1,616,800 |
26 Jun 2024 | CNY | 7.77 | 7.92 | 7.74 | 7.91 | 7.91 | +0.14 (+1.80%) | 1,735,500 |
25 Jun 2024 | CNY | 7.78 | 7.86 | 7.72 | 7.77 | 7.77 | +0.01 (+0.13%) | 1,757,300 |
24 Jun 2024 | CNY | 7.92 | 7.93 | 7.6 | 7.76 | 7.76 | -0.17 (-2.14%) | 3,410,989 |
21 Jun 2024 | CNY | 8.1 | 8.17 | 7.92 | 7.93 | 7.93 | -0.18 (-2.22%) | 3,204,200 |
20 Jun 2024 | CNY | 8.38 | 8.39 | 8.08 | 8.11 | 8.11 | -0.27 (-3.22%) | 2,602,289 |
19 Jun 2024 | CNY | 8.43 | 8.46 | 8.37 | 8.38 | 8.38 | -0.05 (-0.59%) | 1,018,100 |
18 Jun 2024 | CNY | 8.38 | 8.46 | 8.36 | 8.43 | 8.43 | +0.03 (+0.36%) | 1,169,400 |
17 Jun 2024 | CNY | 8.47 | 8.47 | 8.36 | 8.4 | 8.4 | -0.08 (-0.94%) | 1,262,500 |