Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jun 2024 | CNY | 7 | 8.4 | 7 | 7.9 | 7.9 | +0.75 (+10.49%) | 16,860,200 |
25 Jun 2024 | CNY | 6.97 | 7.71 | 6.97 | 7.15 | 7.15 | +0.32 (+4.69%) | 6,550,680 |
24 Jun 2024 | CNY | 7.2 | 7.2 | 6.8 | 6.83 | 6.83 | -0.37 (-5.14%) | 3,356,500 |
21 Jun 2024 | CNY | 7.15 | 7.28 | 7.02 | 7.2 | 7.2 | +0.03 (+0.42%) | 2,895,000 |
20 Jun 2024 | CNY | 7.5 | 7.5 | 7.16 | 7.17 | 7.17 | -0.34 (-4.53%) | 2,825,800 |
19 Jun 2024 | CNY | 7.47 | 7.54 | 7.37 | 7.51 | 7.51 | +0.04 (+0.54%) | 2,415,500 |
18 Jun 2024 | CNY | 7.19 | 7.49 | 7.11 | 7.47 | 7.47 | +0.32 (+4.48%) | 3,646,900 |
17 Jun 2024 | CNY | 7.26 | 7.28 | 7.1 | 7.15 | 7.15 | -0.12 (-1.65%) | 2,670,200 |
14 Jun 2024 | CNY | 7.25 | 7.34 | 7.13 | 7.27 | 7.27 | -0.02 (-0.27%) | 3,083,100 |
13 Jun 2024 | CNY | 7.17 | 7.32 | 7.11 | 7.29 | 7.29 | +0.17 (+2.39%) | 3,397,900 |
12 Jun 2024 | CNY | 6.99 | 7.14 | 6.82 | 7.12 | 7.12 | +0.21 (+3.04%) | 3,448,800 |
11 Jun 2024 | CNY | 6.89 | 6.96 | 6.63 | 6.91 | 6.91 | -0.03 (-0.43%) | 4,640,590 |
7 Jun 2024 | CNY | 6.86 | 7.06 | 6.76 | 6.94 | 6.94 | +0.42 (+6.44%) | 6,512,460 |
6 Jun 2024 | CNY | 7.07 | 7.14 | 6.4 | 6.52 | 6.52 | -0.55 (-7.78%) | 6,873,000 |
5 Jun 2024 | CNY | 7.51 | 7.52 | 7.06 | 7.07 | 7.07 | -0.48 (-6.36%) | 6,396,990 |
4 Jun 2024 | CNY | 7.43 | 7.61 | 7.16 | 7.55 | 7.55 | +0.13 (+1.75%) | 8,254,200 |
3 Jun 2024 | CNY | 7.99 | 8 | 7.4 | 7.42 | 7.42 | -0.44 (-5.60%) | 8,043,167 |
31 May 2024 | CNY | 7.82 | 7.94 | 7.65 | 7.86 | 7.86 | +0.04 (+0.51%) | 6,114,200 |
30 May 2024 | CNY | 8.15 | 8.19 | 7.78 | 7.82 | 7.82 | -0.43 (-5.21%) | 9,340,200 |
29 May 2024 | CNY | 7.94 | 8.33 | 7.82 | 8.25 | 8.25 | +0.25 (+3.13%) | 11,098,240 |
28 May 2024 | CNY | 7.96 | 8.3 | 7.72 | 8 | 8 | -0.2 (-2.44%) | 8,229,400 |
27 May 2024 | CNY | 7.91 | 8.6 | 7.88 | 8.2 | 8.2 | +0.25 (+3.14%) | 11,980,020 |
24 May 2024 | CNY | 7.75 | 8.44 | 7.7 | 7.95 | 7.95 | +0.21 (+2.71%) | 8,870,040 |
23 May 2024 | CNY | 7.97 | 7.97 | 7.7 | 7.74 | 7.74 | -0.19 (-2.40%) | 2,634,400 |
22 May 2024 | CNY | 7.86 | 8 | 7.85 | 7.93 | 7.93 | +0.04 (+0.51%) | 2,388,500 |
21 May 2024 | CNY | 8 | 8.05 | 7.79 | 7.89 | 7.89 | -0.12 (-1.50%) | 2,902,000 |
20 May 2024 | CNY | 8 | 8.14 | 7.97 | 8.01 | 8.01 | +0.09 (+1.14%) | 4,955,220 |
17 May 2024 | CNY | 7.87 | 8 | 7.78 | 7.92 | 7.92 | 0.0 (0.0%) | 3,526,452 |
16 May 2024 | CNY | 7.78 | 8.03 | 7.76 | 7.92 | 7.92 | +0.16 (+2.06%) | 4,087,300 |
15 May 2024 | CNY | 7.68 | 7.82 | 7.59 | 7.76 | 7.76 | +0.08 (+1.04%) | 3,006,900 |