Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Aug 2024 | CNY | 8.66 | 8.73 | 8.53 | 8.57 | 8.57 | -0.13 (-1.49%) | 9,323,198 |
13 Aug 2024 | CNY | 8.76 | 8.78 | 8.61 | 8.7 | 8.7 | -0.06 (-0.68%) | 9,534,000 |
12 Aug 2024 | CNY | 8.61 | 8.88 | 8.58 | 8.76 | 8.76 | +0.18 (+2.10%) | 15,473,296 |
9 Aug 2024 | CNY | 8.75 | 8.82 | 8.58 | 8.58 | 8.58 | -0.2 (-2.28%) | 10,833,776 |
8 Aug 2024 | CNY | 8.64 | 8.85 | 8.62 | 8.78 | 8.78 | +0.13 (+1.50%) | 12,226,388 |
7 Aug 2024 | CNY | 8.65 | 8.72 | 8.54 | 8.65 | 8.65 | -0.02 (-0.23%) | 9,749,888 |
6 Aug 2024 | CNY | 8.55 | 8.67 | 8.47 | 8.67 | 8.67 | +0.19 (+2.24%) | 11,286,232 |
5 Aug 2024 | CNY | 8.6 | 8.76 | 8.48 | 8.48 | 8.48 | -0.14 (-1.62%) | 15,151,043 |
2 Aug 2024 | CNY | 8.5 | 8.77 | 8.45 | 8.62 | 8.62 | +0.09 (+1.06%) | 16,328,460 |
1 Aug 2024 | CNY | 8.57 | 8.73 | 8.48 | 8.53 | 8.53 | -0.05 (-0.58%) | 12,235,296 |
31 Jul 2024 | CNY | 8.15 | 8.6 | 8.09 | 8.58 | 8.58 | +0.46 (+5.67%) | 20,203,407 |
30 Jul 2024 | CNY | 8.1 | 8.18 | 8.04 | 8.12 | 8.12 | -0.03 (-0.37%) | 6,481,520 |
29 Jul 2024 | CNY | 8.24 | 8.24 | 8.08 | 8.15 | 8.15 | -0.05 (-0.61%) | 6,982,946 |
26 Jul 2024 | CNY | 8.11 | 8.21 | 8.11 | 8.2 | 8.2 | +0.1 (+1.23%) | 6,693,628 |
25 Jul 2024 | CNY | 8.01 | 8.21 | 8.01 | 8.1 | 8.1 | +0.01 (+0.12%) | 8,497,275 |
24 Jul 2024 | CNY | 8.29 | 8.31 | 8.08 | 8.09 | 8.09 | -0.22 (-2.65%) | 11,906,589 |
23 Jul 2024 | CNY | 8.56 | 8.56 | 8.3 | 8.31 | 8.31 | -0.25 (-2.92%) | 10,342,735 |
22 Jul 2024 | CNY | 8.64 | 8.64 | 8.44 | 8.56 | 8.56 | -0.07 (-0.81%) | 10,660,724 |
19 Jul 2024 | CNY | 8.58 | 8.69 | 8.54 | 8.63 | 8.63 | +0.03 (+0.35%) | 11,171,660 |
18 Jul 2024 | CNY | 8.45 | 8.62 | 8.37 | 8.6 | 8.6 | +0.1 (+1.18%) | 12,099,600 |
17 Jul 2024 | CNY | 8.42 | 8.53 | 8.38 | 8.5 | 8.5 | +0.1 (+1.19%) | 9,814,262 |
16 Jul 2024 | CNY | 8.41 | 8.43 | 8.32 | 8.4 | 8.4 | -0.05 (-0.59%) | 8,144,041 |
15 Jul 2024 | CNY | 8.52 | 8.55 | 8.41 | 8.45 | 8.45 | -0.07 (-0.82%) | 7,269,663 |
12 Jul 2024 | CNY | 8.58 | 8.65 | 8.47 | 8.52 | 8.52 | -0.1 (-1.16%) | 9,467,195 |
11 Jul 2024 | CNY | 8.48 | 8.7 | 8.46 | 8.62 | 8.62 | +0.26 (+3.11%) | 15,149,414 |
10 Jul 2024 | CNY | 8.36 | 8.5 | 8.32 | 8.36 | 8.36 | -0.04 (-0.48%) | 7,574,565 |
9 Jul 2024 | CNY | 8.31 | 8.45 | 8.16 | 8.4 | 8.4 | +0.1 (+1.20%) | 11,101,239 |
8 Jul 2024 | CNY | 8.54 | 8.56 | 8.28 | 8.3 | 8.3 | -0.23 (-2.70%) | 10,353,284 |
5 Jul 2024 | CNY | 8.27 | 8.56 | 8.22 | 8.53 | 8.53 | +0.26 (+3.14%) | 13,414,297 |
4 Jul 2024 | CNY | 8.61 | 8.61 | 8.25 | 8.27 | 8.27 | -0.24 (-2.82%) | 9,098,861 |