Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Sep 2024 | CNY | 7.16 | 7.19 | 7.05 | 7.08 | 7.08 | -0.05 (-0.70%) | 2,987,820 |
19 Sep 2024 | CNY | 7.08 | 7.14 | 6.95 | 7.13 | 7.13 | +0.13 (+1.86%) | 4,287,660 |
18 Sep 2024 | CNY | 7.05 | 7.09 | 6.87 | 7 | 7 | -0.01 (-0.14%) | 3,794,430 |
13 Sep 2024 | CNY | 7.16 | 7.19 | 7.01 | 7.01 | 7.01 | -0.13 (-1.82%) | 3,600,464 |
12 Sep 2024 | CNY | 7.14 | 7.21 | 7.12 | 7.14 | 7.14 | +0.05 (+0.71%) | 4,366,080 |
11 Sep 2024 | CNY | 7.14 | 7.18 | 7.06 | 7.09 | 7.09 | -0.07 (-0.98%) | 2,820,638 |
10 Sep 2024 | CNY | 7.09 | 7.26 | 7.06 | 7.16 | 7.16 | +0.08 (+1.13%) | 5,440,693 |
9 Sep 2024 | CNY | 7.03 | 7.14 | 6.97 | 7.08 | 7.08 | 0.0 (0.0%) | 2,824,040 |
6 Sep 2024 | CNY | 7.23 | 7.28 | 7.07 | 7.08 | 7.08 | -0.16 (-2.21%) | 4,681,050 |
5 Sep 2024 | CNY | 7.14 | 7.29 | 7.14 | 7.24 | 7.24 | +0.11 (+1.54%) | 4,216,892 |
4 Sep 2024 | CNY | 7.11 | 7.21 | 7.1 | 7.13 | 7.13 | -0.03 (-0.42%) | 3,187,192 |
3 Sep 2024 | CNY | 7.1 | 7.23 | 7.09 | 7.16 | 7.16 | +0.09 (+1.27%) | 3,905,360 |
2 Sep 2024 | CNY | 7.27 | 7.27 | 7.05 | 7.07 | 7.07 | -0.18 (-2.48%) | 5,120,730 |
30 Aug 2024 | CNY | 7.16 | 7.33 | 7.13 | 7.25 | 7.25 | +0.09 (+1.26%) | 7,713,892 |
29 Aug 2024 | CNY | 7.09 | 7.2 | 7.01 | 7.16 | 7.16 | +0.09 (+1.27%) | 4,341,752 |
28 Aug 2024 | CNY | 6.99 | 7.16 | 6.94 | 7.07 | 7.07 | +0.05 (+0.71%) | 3,935,480 |
27 Aug 2024 | CNY | 7.24 | 7.24 | 7 | 7.02 | 7.02 | -0.23 (-3.17%) | 5,249,726 |
26 Aug 2024 | CNY | 7.16 | 7.25 | 7.07 | 7.25 | 7.25 | +0.14 (+1.97%) | 4,331,135 |
23 Aug 2024 | CNY | 7.18 | 7.21 | 6.96 | 7.11 | 7.11 | -0.06 (-0.84%) | 4,772,965 |
22 Aug 2024 | CNY | 7.21 | 7.35 | 7.15 | 7.17 | 7.17 | -0.04 (-0.55%) | 6,010,644 |
21 Aug 2024 | CNY | 7.28 | 7.33 | 7.15 | 7.21 | 7.21 | -0.06 (-0.83%) | 4,714,010 |
20 Aug 2024 | CNY | 7.43 | 7.49 | 7.23 | 7.27 | 7.27 | -0.23 (-3.07%) | 6,543,448 |
19 Aug 2024 | CNY | 7.36 | 7.5 | 7.35 | 7.5 | 7.5 | +0.07 (+0.94%) | 7,500,918 |
16 Aug 2024 | CNY | 7.68 | 7.74 | 7.43 | 7.43 | 7.43 | -0.22 (-2.88%) | 8,499,006 |
15 Aug 2024 | CNY | 7.7 | 7.73 | 7.51 | 7.65 | 7.65 | -0.05 (-0.65%) | 7,727,846 |
14 Aug 2024 | CNY | 7.75 | 7.87 | 7.7 | 7.7 | 7.7 | -0.15 (-1.91%) | 10,657,610 |
13 Aug 2024 | CNY | 7.5 | 8.09 | 7.49 | 7.85 | 7.85 | +0.33 (+4.39%) | 17,681,280 |
12 Aug 2024 | CNY | 7.65 | 7.69 | 7.41 | 7.52 | 7.52 | -0.21 (-2.72%) | 7,947,109 |
9 Aug 2024 | CNY | 7.78 | 8.05 | 7.68 | 7.73 | 7.73 | -0.1 (-1.28%) | 11,552,640 |
8 Aug 2024 | CNY | 8.17 | 8.19 | 7.7 | 7.83 | 7.83 | -0.44 (-5.32%) | 19,266,528 |