Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jul 2024 | CNY | 8.57 | 8.57 | 7.88 | 7.95 | 7.95 | -0.49 (-5.81%) | 58,704,240 |
1 Jul 2024 | CNY | 8.37 | 8.48 | 8.28 | 8.44 | 8.44 | +0.03 (+0.36%) | 19,754,535 |
28 Jun 2024 | CNY | 8.57 | 8.74 | 8.38 | 8.41 | 8.41 | -0.21 (-2.44%) | 32,678,324 |
27 Jun 2024 | CNY | 8.72 | 8.82 | 8.58 | 8.62 | 8.62 | -0.18 (-2.05%) | 28,281,100 |
26 Jun 2024 | CNY | 8.4 | 8.82 | 8.35 | 8.8 | 8.8 | +0.39 (+4.64%) | 26,950,500 |
25 Jun 2024 | CNY | 8.55 | 8.62 | 8.28 | 8.41 | 8.41 | -0.14 (-1.64%) | 27,161,399 |
24 Jun 2024 | CNY | 8.75 | 8.76 | 8.54 | 8.55 | 8.55 | -0.27 (-3.06%) | 27,272,500 |
21 Jun 2024 | CNY | 8.79 | 8.9 | 8.73 | 8.82 | 8.82 | +0.01 (+0.11%) | 19,104,108 |
20 Jun 2024 | CNY | 8.9 | 9.01 | 8.78 | 8.81 | 8.81 | -0.14 (-1.56%) | 23,181,022 |
19 Jun 2024 | CNY | 9.06 | 9.06 | 8.85 | 8.95 | 8.95 | -0.03 (-0.33%) | 24,872,226 |
18 Jun 2024 | CNY | 9.3 | 9.36 | 8.97 | 8.98 | 8.98 | -0.32 (-3.44%) | 38,361,527 |
17 Jun 2024 | CNY | 9.4 | 9.44 | 9.1 | 9.3 | 9.3 | -0.04 (-0.43%) | 32,039,695 |
14 Jun 2024 | CNY | 9.15 | 9.38 | 9.11 | 9.34 | 9.34 | +0.15 (+1.63%) | 30,004,047 |
13 Jun 2024 | CNY | 9.14 | 9.21 | 8.99 | 9.19 | 9.19 | +0.03 (+0.33%) | 31,691,739 |
12 Jun 2024 | CNY | 8.98 | 9.22 | 8.92 | 9.16 | 9.16 | +0.17 (+1.89%) | 24,709,003 |
11 Jun 2024 | CNY | 8.8 | 9.05 | 8.68 | 8.99 | 8.99 | +0.01 (+0.11%) | 24,071,100 |
7 Jun 2024 | CNY | 8.94 | 9.05 | 8.85 | 8.98 | 8.98 | +0.11 (+1.24%) | 23,166,477 |
6 Jun 2024 | CNY | 9.11 | 9.18 | 8.84 | 8.87 | 8.87 | -0.2 (-2.21%) | 26,838,028 |
5 Jun 2024 | CNY | 9.11 | 9.24 | 9.06 | 9.07 | 9.07 | -0.07 (-0.77%) | 26,586,986 |
4 Jun 2024 | CNY | 9 | 9.15 | 8.91 | 9.14 | 9.14 | +0.14 (+1.56%) | 30,042,708 |
3 Jun 2024 | CNY | 9.1 | 9.16 | 8.89 | 9 | 9 | -0.09 (-0.99%) | 29,710,529 |
31 May 2024 | CNY | 8.99 | 9.11 | 8.93 | 9.09 | 9.09 | +0.09 (+1%) | 25,653,684 |
30 May 2024 | CNY | 8.8 | 9.04 | 8.67 | 9 | 9 | +0.18 (+2.04%) | 25,486,944 |
29 May 2024 | CNY | 8.8 | 8.88 | 8.74 | 8.82 | 8.82 | -0.01 (-0.11%) | 22,482,809 |
28 May 2024 | CNY | 9.06 | 9.13 | 8.81 | 8.83 | 8.83 | -0.3 (-3.29%) | 31,450,526 |
27 May 2024 | CNY | 9.27 | 9.35 | 8.96 | 9.13 | 9.13 | 0.0 (0.0%) | 37,255,840 |
24 May 2024 | CNY | 9.07 | 9.25 | 9.02 | 9.13 | 9.13 | +0.03 (+0.33%) | 38,368,975 |
23 May 2024 | CNY | 9.28 | 9.36 | 9.05 | 9.1 | 9.1 | -0.22 (-2.36%) | 37,611,722 |
22 May 2024 | CNY | 9.13 | 9.35 | 9.09 | 9.32 | 9.32 | +0.15 (+1.64%) | 32,267,522 |
21 May 2024 | CNY | 9.05 | 9.26 | 9.05 | 9.17 | 9.17 | +0.09 (+0.99%) | 38,004,423 |