Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jun 2024 | CNY | 7.85 | 8.09 | 7.75 | 7.93 | 7.93 | +0.09 (+1.15%) | 9,013,200 |
27 Jun 2024 | CNY | 7.87 | 8.02 | 7.77 | 7.84 | 7.84 | -0.06 (-0.76%) | 2,663,999 |
26 Jun 2024 | CNY | 7.52 | 7.91 | 7.52 | 7.9 | 7.9 | +0.29 (+3.81%) | 2,809,999 |
25 Jun 2024 | CNY | 7.5 | 7.68 | 7.45 | 7.61 | 7.61 | +0.11 (+1.47%) | 2,760,100 |
24 Jun 2024 | CNY | 7.85 | 7.87 | 7.46 | 7.5 | 7.5 | -0.4 (-5.06%) | 4,196,501 |
21 Jun 2024 | CNY | 7.88 | 8.03 | 7.65 | 7.9 | 7.9 | +0.08 (+1.02%) | 2,286,200 |
20 Jun 2024 | CNY | 8.05 | 8.13 | 7.77 | 7.82 | 7.82 | -0.27 (-3.34%) | 4,079,100 |
19 Jun 2024 | CNY | 8.13 | 8.15 | 7.99 | 8.09 | 8.09 | +0.04 (+0.50%) | 3,300,700 |
18 Jun 2024 | CNY | 8 | 8.12 | 7.88 | 8.05 | 8.05 | +0.09 (+1.13%) | 2,785,400 |
17 Jun 2024 | CNY | 8.17 | 8.17 | 7.93 | 7.96 | 7.96 | -0.21 (-2.57%) | 3,017,500 |
14 Jun 2024 | CNY | 8.25 | 8.29 | 8.11 | 8.17 | 8.17 | -0.08 (-0.97%) | 3,104,100 |
13 Jun 2024 | CNY | 8.39 | 8.43 | 8.15 | 8.25 | 8.25 | -0.12 (-1.43%) | 2,995,100 |
12 Jun 2024 | CNY | 8.12 | 8.41 | 8.11 | 8.37 | 8.37 | +0.24 (+2.95%) | 3,091,300 |
11 Jun 2024 | CNY | 8.43 | 8.43 | 8.06 | 8.13 | 8.13 | -0.22 (-2.63%) | 4,822,200 |
7 Jun 2024 | CNY | 7.95 | 8.43 | 7.95 | 8.35 | 8.35 | +0.51 (+6.51%) | 6,259,000 |
6 Jun 2024 | CNY | 8.3 | 8.31 | 7.72 | 7.84 | 7.84 | -0.37 (-4.51%) | 9,112,100 |
5 Jun 2024 | CNY | 8.47 | 8.47 | 8.21 | 8.21 | 8.21 | -0.29 (-3.41%) | 3,757,000 |
4 Jun 2024 | CNY | 8.72 | 8.72 | 8.4 | 8.5 | 8.5 | -0.22 (-2.52%) | 4,777,905 |
3 Jun 2024 | CNY | 8.92 | 9.03 | 8.66 | 8.72 | 8.72 | -0.17 (-1.91%) | 4,656,100 |
31 May 2024 | CNY | 8.78 | 8.95 | 8.76 | 8.89 | 8.89 | +0.08 (+0.91%) | 2,861,434 |
30 May 2024 | CNY | 8.9 | 9.04 | 8.79 | 8.81 | 8.81 | -0.12 (-1.34%) | 3,372,134 |
29 May 2024 | CNY | 8.83 | 8.99 | 8.72 | 8.93 | 8.93 | +0.1 (+1.13%) | 4,190,234 |
28 May 2024 | CNY | 9.13 | 9.15 | 8.81 | 8.83 | 8.83 | -0.24 (-2.65%) | 4,725,400 |
27 May 2024 | CNY | 9.02 | 9.19 | 8.91 | 9.07 | 9.07 | +0.1 (+1.11%) | 4,635,400 |
24 May 2024 | CNY | 8.89 | 9.11 | 8.85 | 8.97 | 8.97 | +0.01 (+0.11%) | 3,274,200 |
23 May 2024 | CNY | 9.22 | 9.27 | 8.88 | 8.96 | 8.96 | -0.31 (-3.34%) | 4,774,505 |
22 May 2024 | CNY | 9.21 | 9.41 | 9.21 | 9.27 | 9.27 | -0.06 (-0.64%) | 3,042,200 |
21 May 2024 | CNY | 9.4 | 9.41 | 9.25 | 9.33 | 9.33 | -0.1 (-1.06%) | 3,429,900 |
20 May 2024 | CNY | 9.27 | 9.47 | 9.26 | 9.43 | 9.43 | +0.16 (+1.73%) | 4,639,400 |
17 May 2024 | CNY | 9.36 | 9.41 | 9.2 | 9.27 | 9.27 | -0.03 (-0.32%) | 3,833,100 |