Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Aug 2024 | CNY | 8.41 | 8.51 | 8.2 | 8.21 | 8.21 | -0.25 (-2.96%) | 2,099,350 |
2 Aug 2024 | CNY | 8.47 | 8.62 | 8.43 | 8.46 | 8.46 | -0.09 (-1.05%) | 2,264,900 |
1 Aug 2024 | CNY | 8.62 | 8.66 | 8.51 | 8.55 | 8.55 | -0.03 (-0.35%) | 1,530,100 |
31 Jul 2024 | CNY | 8.4 | 8.59 | 8.3 | 8.58 | 8.58 | +0.23 (+2.75%) | 2,389,650 |
30 Jul 2024 | CNY | 8.25 | 8.43 | 8.23 | 8.35 | 8.35 | -0.02 (-0.24%) | 1,300,950 |
29 Jul 2024 | CNY | 8.4 | 8.46 | 8.26 | 8.37 | 8.37 | -0.06 (-0.71%) | 1,711,650 |
26 Jul 2024 | CNY | 8.22 | 8.45 | 8.22 | 8.43 | 8.43 | +0.21 (+2.55%) | 2,143,300 |
25 Jul 2024 | CNY | 8.12 | 8.3 | 8.06 | 8.22 | 8.22 | +0.09 (+1.11%) | 1,505,900 |
24 Jul 2024 | CNY | 8.33 | 8.36 | 8.03 | 8.13 | 8.13 | -0.2 (-2.40%) | 2,136,990 |
23 Jul 2024 | CNY | 8.39 | 8.49 | 8.31 | 8.33 | 8.33 | -0.19 (-2.23%) | 1,990,000 |
22 Jul 2024 | CNY | 8.56 | 8.57 | 8.48 | 8.52 | 8.52 | +0.02 (+0.24%) | 1,296,180 |
19 Jul 2024 | CNY | 8.42 | 8.61 | 8.41 | 8.5 | 8.5 | +0.01 (+0.12%) | 1,643,400 |
18 Jul 2024 | CNY | 8.43 | 8.53 | 8.29 | 8.49 | 8.49 | -0.09 (-1.05%) | 2,305,050 |
17 Jul 2024 | CNY | 8.63 | 8.98 | 8.52 | 8.58 | 8.58 | +0.05 (+0.59%) | 3,364,334 |
16 Jul 2024 | CNY | 8.64 | 8.65 | 8.43 | 8.53 | 8.53 | -0.13 (-1.50%) | 2,269,924 |
15 Jul 2024 | CNY | 8.78 | 8.78 | 8.64 | 8.66 | 8.66 | -0.15 (-1.70%) | 2,135,683 |
12 Jul 2024 | CNY | 8.92 | 9.03 | 8.74 | 8.81 | 8.81 | -0.11 (-1.23%) | 3,191,200 |
11 Jul 2024 | CNY | 8.76 | 8.96 | 8.74 | 8.92 | 8.92 | +0.23 (+2.65%) | 5,270,603 |
10 Jul 2024 | CNY | 9 | 9.03 | 8.63 | 8.69 | 8.69 | -0.48 (-5.23%) | 7,161,600 |
9 Jul 2024 | CNY | 8.52 | 9.27 | 8.31 | 9.17 | 9.17 | +0.53 (+6.13%) | 8,545,240 |
8 Jul 2024 | CNY | 8.67 | 8.99 | 8.47 | 8.64 | 8.64 | -0.03 (-0.35%) | 2,613,600 |
5 Jul 2024 | CNY | 8.59 | 8.72 | 8.48 | 8.67 | 8.67 | +0.09 (+1.05%) | 1,373,540 |
4 Jul 2024 | CNY | 8.96 | 8.99 | 8.57 | 8.58 | 8.58 | -0.37 (-4.13%) | 2,096,900 |
3 Jul 2024 | CNY | 8.96 | 9.02 | 8.9 | 8.95 | 8.95 | -0.04 (-0.44%) | 1,632,740 |
2 Jul 2024 | CNY | 9.05 | 9.06 | 8.9 | 8.99 | 8.99 | -0.07 (-0.77%) | 2,321,040 |
1 Jul 2024 | CNY | 8.82 | 9.12 | 8.7 | 9.06 | 9.06 | +0.29 (+3.31%) | 3,348,030 |
28 Jun 2024 | CNY | 8.71 | 8.87 | 8.65 | 8.77 | 8.77 | +0.07 (+0.80%) | 2,064,800 |
27 Jun 2024 | CNY | 8.77 | 8.89 | 8.7 | 8.7 | 8.7 | -0.1 (-1.14%) | 1,484,400 |
26 Jun 2024 | CNY | 8.47 | 8.84 | 8.42 | 8.8 | 8.8 | +0.27 (+3.17%) | 2,421,200 |
25 Jun 2024 | CNY | 8.4 | 8.66 | 8.4 | 8.53 | 8.53 | +0.16 (+1.91%) | 2,470,500 |