Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jul 2024 | CNY | 8.2 | 8.49 | 8.12 | 8.13 | 8.13 | -0.08 (-0.97%) | 7,063,800 |
2 Jul 2024 | CNY | 8.24 | 8.33 | 8.17 | 8.21 | 8.21 | -0.07 (-0.85%) | 6,563,716 |
1 Jul 2024 | CNY | 7.92 | 8.34 | 7.92 | 8.28 | 8.28 | +0.42 (+5.34%) | 10,584,900 |
28 Jun 2024 | CNY | 7.75 | 7.99 | 7.72 | 7.86 | 7.86 | +0.1 (+1.29%) | 6,160,856 |
27 Jun 2024 | CNY | 7.91 | 8 | 7.71 | 7.76 | 7.76 | -0.19 (-2.39%) | 5,979,106 |
26 Jun 2024 | CNY | 7.84 | 7.98 | 7.61 | 7.95 | 7.95 | +0.19 (+2.45%) | 7,250,196 |
25 Jun 2024 | CNY | 7.75 | 7.94 | 7.68 | 7.76 | 7.76 | -0.01 (-0.13%) | 7,181,059 |
24 Jun 2024 | CNY | 8.17 | 8.18 | 7.75 | 7.77 | 7.77 | -0.45 (-5.47%) | 10,953,900 |
21 Jun 2024 | CNY | 8.41 | 8.5 | 8.12 | 8.22 | 8.22 | -0.31 (-3.63%) | 9,517,164 |
20 Jun 2024 | CNY | 8.5 | 8.93 | 8.45 | 8.53 | 8.53 | -0.01 (-0.12%) | 14,987,653 |
19 Jun 2024 | CNY | 8.32 | 8.58 | 8.28 | 8.54 | 8.54 | +0.22 (+2.64%) | 9,693,100 |
18 Jun 2024 | CNY | 8.28 | 8.39 | 8.21 | 8.32 | 8.32 | +0.07 (+0.85%) | 5,708,420 |
17 Jun 2024 | CNY | 8.36 | 8.46 | 8.19 | 8.25 | 8.25 | -0.18 (-2.14%) | 6,804,968 |
14 Jun 2024 | CNY | 8.4 | 8.46 | 8.28 | 8.43 | 8.43 | +0.06 (+0.72%) | 5,698,040 |
13 Jun 2024 | CNY | 8.55 | 8.59 | 8.34 | 8.37 | 8.37 | -0.18 (-2.11%) | 7,930,600 |
12 Jun 2024 | CNY | 8.3 | 8.59 | 8.26 | 8.55 | 8.55 | +0.19 (+2.27%) | 8,490,100 |
11 Jun 2024 | CNY | 8.22 | 8.37 | 8.06 | 8.36 | 8.36 | +0.09 (+1.09%) | 7,496,000 |
7 Jun 2024 | CNY | 8.19 | 8.33 | 8.1 | 8.27 | 8.27 | +0.24 (+2.99%) | 10,180,967 |
6 Jun 2024 | CNY | 8.46 | 8.54 | 7.99 | 8.03 | 8.03 | -0.43 (-5.08%) | 15,138,072 |
5 Jun 2024 | CNY | 8.64 | 8.67 | 8.44 | 8.46 | 8.46 | -0.27 (-3.09%) | 10,289,200 |
4 Jun 2024 | CNY | 8.54 | 8.86 | 8.37 | 8.73 | 8.73 | +0.04 (+0.46%) | 12,870,200 |
3 Jun 2024 | CNY | 9.12 | 9.14 | 8.6 | 8.69 | 8.69 | -0.51 (-5.54%) | 19,141,872 |
31 May 2024 | CNY | 9.1 | 9.32 | 8.89 | 9.2 | 9.2 | +0.08 (+0.88%) | 20,749,100 |
30 May 2024 | CNY | 9.56 | 9.65 | 9 | 9.12 | 9.12 | -0.68 (-6.94%) | 31,663,138 |
29 May 2024 | CNY | 10.3 | 10.35 | 9.74 | 9.8 | 9.8 | -0.85 (-7.98%) | 41,259,002 |
28 May 2024 | CNY | 11.52 | 11.6 | 10.38 | 10.65 | 10.65 | -1.21 (-10.20%) | 64,077,639 |
27 May 2024 | CNY | 11.86 | 11.86 | 11.39 | 11.86 | 11.86 | +1.98 (+20.04%) | 50,198,282 |
24 May 2024 | CNY | 9.16 | 10.2 | 9.16 | 9.88 | 9.88 | +0.72 (+7.86%) | 28,347,836 |
23 May 2024 | CNY | 9.59 | 9.64 | 9.06 | 9.16 | 9.16 | -0.62 (-6.34%) | 13,711,539 |
22 May 2024 | CNY | 9.23 | 9.92 | 9.23 | 9.78 | 9.78 | +0.48 (+5.16%) | 18,035,556 |