Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2024 | CNY | 7.42 | 7.62 | 7.19 | 7.45 | 7.45 | +0.15 (+2.05%) | 13,483,270 |
26 Sep 2024 | CNY | 7.2 | 7.31 | 7.17 | 7.3 | 7.3 | +0.1 (+1.39%) | 3,765,810 |
25 Sep 2024 | CNY | 7.13 | 7.47 | 7.07 | 7.2 | 7.2 | +0.1 (+1.41%) | 5,330,762 |
24 Sep 2024 | CNY | 6.82 | 7.25 | 6.82 | 7.1 | 7.1 | +0.28 (+4.11%) | 5,203,800 |
23 Sep 2024 | CNY | 6.7 | 7.1 | 6.62 | 6.82 | 6.82 | +0.1 (+1.49%) | 5,137,050 |
20 Sep 2024 | CNY | 6.65 | 6.75 | 6.61 | 6.72 | 6.72 | +0.05 (+0.75%) | 1,946,150 |
19 Sep 2024 | CNY | 6.51 | 6.69 | 6.46 | 6.67 | 6.67 | +0.21 (+3.25%) | 3,173,150 |
18 Sep 2024 | CNY | 6.61 | 6.64 | 6.34 | 6.46 | 6.46 | -0.14 (-2.12%) | 3,132,350 |
13 Sep 2024 | CNY | 6.61 | 6.78 | 6.55 | 6.6 | 6.6 | +0.02 (+0.30%) | 3,657,500 |
12 Sep 2024 | CNY | 6.56 | 6.68 | 6.55 | 6.58 | 6.58 | +0.02 (+0.30%) | 1,772,450 |
11 Sep 2024 | CNY | 6.64 | 6.67 | 6.51 | 6.56 | 6.56 | -0.08 (-1.20%) | 1,674,950 |
10 Sep 2024 | CNY | 6.62 | 6.66 | 6.48 | 6.64 | 6.64 | +0.09 (+1.37%) | 2,133,760 |
9 Sep 2024 | CNY | 6.51 | 6.62 | 6.43 | 6.55 | 6.55 | 0.0 (0.0%) | 1,842,250 |
6 Sep 2024 | CNY | 6.58 | 6.69 | 6.55 | 6.55 | 6.55 | -0.1 (-1.50%) | 2,546,800 |
5 Sep 2024 | CNY | 6.5 | 6.69 | 6.44 | 6.65 | 6.65 | +0.02 (+0.30%) | 3,369,400 |
4 Sep 2024 | CNY | 6.76 | 6.8 | 6.61 | 6.63 | 6.63 | -0.15 (-2.21%) | 3,065,750 |
3 Sep 2024 | CNY | 6.83 | 6.92 | 6.75 | 6.78 | 6.78 | -0.05 (-0.73%) | 3,122,900 |
2 Sep 2024 | CNY | 6.92 | 7.02 | 6.8 | 6.83 | 6.83 | -0.1 (-1.44%) | 4,149,733 |
30 Aug 2024 | CNY | 6.84 | 7.01 | 6.75 | 6.93 | 6.93 | +0.1 (+1.46%) | 2,744,750 |
29 Aug 2024 | CNY | 6.78 | 6.83 | 6.71 | 6.83 | 6.83 | +0.05 (+0.74%) | 2,307,050 |
28 Aug 2024 | CNY | 6.81 | 6.9 | 6.71 | 6.78 | 6.78 | -0.09 (-1.31%) | 2,062,150 |
27 Aug 2024 | CNY | 6.89 | 6.99 | 6.72 | 6.87 | 6.87 | -0.09 (-1.29%) | 2,692,400 |
26 Aug 2024 | CNY | 6.78 | 7 | 6.78 | 6.96 | 6.96 | +0.16 (+2.35%) | 2,823,300 |
23 Aug 2024 | CNY | 6.84 | 6.87 | 6.68 | 6.8 | 6.8 | -0.05 (-0.73%) | 2,944,800 |
22 Aug 2024 | CNY | 7.08 | 7.09 | 6.81 | 6.85 | 6.85 | -0.15 (-2.14%) | 3,455,700 |
21 Aug 2024 | CNY | 6.94 | 7.08 | 6.88 | 7 | 7 | +0.08 (+1.16%) | 3,107,500 |
20 Aug 2024 | CNY | 7.16 | 7.19 | 6.85 | 6.92 | 6.92 | -0.23 (-3.22%) | 4,575,550 |
19 Aug 2024 | CNY | 6.97 | 7.17 | 6.93 | 7.15 | 7.15 | 0.0 (0.0%) | 3,609,400 |
16 Aug 2024 | CNY | 7.18 | 7.26 | 7.11 | 7.15 | 7.15 | -0.04 (-0.56%) | 3,586,351 |
15 Aug 2024 | CNY | 7.27 | 7.27 | 7.08 | 7.19 | 7.19 | -0.09 (-1.24%) | 5,688,850 |