Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jun 2024 | CNY | 7.28 | 7.48 | 7.13 | 7.31 | 7.31 | +0.08 (+1.11%) | 4,398,000 |
20 Jun 2024 | CNY | 7.33 | 7.45 | 7.2 | 7.23 | 7.23 | -0.11 (-1.50%) | 4,017,865 |
19 Jun 2024 | CNY | 7.4 | 7.52 | 7.3 | 7.34 | 7.34 | -0.04 (-0.54%) | 3,780,150 |
18 Jun 2024 | CNY | 7.37 | 7.42 | 7.33 | 7.38 | 7.38 | 0.0 (0.0%) | 2,618,900 |
17 Jun 2024 | CNY | 7.32 | 7.42 | 7.29 | 7.38 | 7.38 | 0.0 (0.0%) | 2,494,500 |
14 Jun 2024 | CNY | 7.34 | 7.44 | 7.25 | 7.38 | 7.38 | -0.04 (-0.54%) | 3,125,800 |
13 Jun 2024 | CNY | 7.65 | 7.66 | 7.34 | 7.42 | 7.42 | -0.08 (-1.07%) | 2,826,252 |
12 Jun 2024 | CNY | 7.52 | 7.66 | 7.41 | 7.5 | 7.5 | +0.04 (+0.54%) | 3,255,922 |
11 Jun 2024 | CNY | 7.29 | 7.48 | 7.18 | 7.46 | 7.46 | +0.13 (+1.77%) | 3,058,147 |
7 Jun 2024 | CNY | 7.25 | 7.44 | 7.21 | 7.33 | 7.33 | +0.15 (+2.09%) | 3,051,201 |
6 Jun 2024 | CNY | 7.54 | 7.6 | 7.12 | 7.18 | 7.18 | -0.37 (-4.90%) | 4,951,090 |
5 Jun 2024 | CNY | 7.61 | 7.73 | 7.55 | 7.55 | 7.55 | -0.11 (-1.44%) | 2,707,902 |
4 Jun 2024 | CNY | 7.65 | 7.69 | 7.52 | 7.66 | 7.66 | +0.01 (+0.13%) | 2,633,300 |
3 Jun 2024 | CNY | 7.84 | 7.85 | 7.59 | 7.65 | 7.65 | -0.17 (-2.17%) | 3,772,600 |
31 May 2024 | CNY | 7.74 | 7.87 | 7.74 | 7.82 | 7.82 | +0.05 (+0.64%) | 2,544,890 |
30 May 2024 | CNY | 7.67 | 7.83 | 7.63 | 7.77 | 7.77 | +0.06 (+0.78%) | 2,724,900 |
29 May 2024 | CNY | 7.74 | 7.83 | 7.68 | 7.71 | 7.71 | -0.04 (-0.52%) | 2,729,900 |
28 May 2024 | CNY | 7.81 | 7.91 | 7.7 | 7.75 | 7.75 | -0.15 (-1.90%) | 3,308,116 |
27 May 2024 | CNY | 7.83 | 8.03 | 7.7 | 7.9 | 7.9 | +0.07 (+0.89%) | 3,907,300 |
24 May 2024 | CNY | 7.88 | 7.98 | 7.82 | 7.83 | 7.83 | -0.08 (-1.01%) | 2,819,100 |
23 May 2024 | CNY | 8.1 | 8.1 | 7.88 | 7.91 | 7.91 | -0.19 (-2.35%) | 3,348,667 |
22 May 2024 | CNY | 8.09 | 8.18 | 8.02 | 8.1 | 8.1 | +0.02 (+0.25%) | 3,345,104 |
21 May 2024 | CNY | 8.2 | 8.25 | 8.04 | 8.08 | 8.08 | -0.14 (-1.70%) | 3,827,050 |
20 May 2024 | CNY | 8.24 | 8.36 | 8.16 | 8.22 | 8.22 | -0.01 (-0.12%) | 3,948,672 |
17 May 2024 | CNY | 8.15 | 8.27 | 8.08 | 8.23 | 8.23 | +0.09 (+1.11%) | 3,959,400 |
16 May 2024 | CNY | 8.2 | 8.3 | 8.11 | 8.14 | 8.14 | -0.08 (-0.97%) | 3,398,800 |
15 May 2024 | CNY | 8.32 | 8.35 | 8.17 | 8.22 | 8.22 | -0.09 (-1.08%) | 2,862,300 |
14 May 2024 | CNY | 8.3 | 8.45 | 8.3 | 8.31 | 8.31 | -0.03 (-0.36%) | 3,656,800 |
13 May 2024 | CNY | 8.55 | 8.58 | 8.28 | 8.34 | 8.34 | -0.16 (-1.88%) | 5,266,400 |
10 May 2024 | CNY | 8.6 | 8.68 | 8.46 | 8.5 | 8.5 | -0.13 (-1.51%) | 5,045,700 |