Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jun 2024 | CNY | 7.56 | 7.72 | 7.52 | 7.52 | 7.52 | -0.05 (-0.66%) | 3,566,600 |
26 Jun 2024 | CNY | 7.25 | 7.58 | 7.06 | 7.57 | 7.57 | +0.31 (+4.27%) | 2,777,800 |
25 Jun 2024 | CNY | 7.19 | 7.46 | 7.13 | 7.26 | 7.26 | +0.04 (+0.55%) | 2,787,947 |
24 Jun 2024 | CNY | 7.62 | 7.7 | 7.15 | 7.22 | 7.22 | -0.5 (-6.48%) | 4,771,300 |
21 Jun 2024 | CNY | 7.53 | 8 | 7.42 | 7.72 | 7.72 | +0.11 (+1.45%) | 3,607,700 |
20 Jun 2024 | CNY | 7.86 | 7.88 | 7.61 | 7.61 | 7.61 | -0.29 (-3.67%) | 2,949,600 |
19 Jun 2024 | CNY | 7.74 | 8.05 | 7.71 | 7.9 | 7.9 | +0.21 (+2.73%) | 4,342,200 |
18 Jun 2024 | CNY | 7.51 | 7.74 | 7.44 | 7.69 | 7.69 | +0.18 (+2.40%) | 2,080,301 |
17 Jun 2024 | CNY | 7.55 | 7.6 | 7.39 | 7.51 | 7.51 | -0.04 (-0.53%) | 2,806,300 |
14 Jun 2024 | CNY | 7.7 | 7.76 | 7.4 | 7.55 | 7.55 | -0.03 (-0.40%) | 2,018,828 |
13 Jun 2024 | CNY | 7.73 | 7.82 | 7.5 | 7.58 | 7.58 | -0.08 (-1.04%) | 1,919,200 |
12 Jun 2024 | CNY | 7.51 | 7.69 | 7.39 | 7.66 | 7.66 | +0.25 (+3.37%) | 2,374,100 |
11 Jun 2024 | CNY | 7.6 | 7.66 | 7.19 | 7.41 | 7.41 | -0.13 (-1.72%) | 2,827,800 |
7 Jun 2024 | CNY | 7.19 | 7.58 | 7.19 | 7.54 | 7.54 | +0.47 (+6.65%) | 4,343,900 |
6 Jun 2024 | CNY | 7.56 | 7.59 | 6.98 | 7.07 | 7.07 | -0.51 (-6.73%) | 4,045,400 |
5 Jun 2024 | CNY | 7.81 | 7.81 | 7.52 | 7.58 | 7.58 | -0.23 (-2.94%) | 3,189,400 |
4 Jun 2024 | CNY | 8.02 | 8.02 | 7.7 | 7.81 | 7.81 | -0.24 (-2.98%) | 4,424,900 |
3 Jun 2024 | CNY | 8.28 | 8.4 | 7.95 | 8.05 | 8.05 | -0.28 (-3.36%) | 4,886,300 |
31 May 2024 | CNY | 8.33 | 8.42 | 8.21 | 8.33 | 8.33 | -0.04 (-0.48%) | 4,134,600 |
30 May 2024 | CNY | 8.63 | 8.74 | 8.33 | 8.37 | 8.37 | -0.37 (-4.23%) | 7,367,200 |
29 May 2024 | CNY | 8.31 | 9.43 | 8.3 | 8.74 | 8.74 | +0.39 (+4.67%) | 7,996,200 |
28 May 2024 | CNY | 8.53 | 8.53 | 8.34 | 8.35 | 8.35 | -0.2 (-2.34%) | 1,569,900 |
27 May 2024 | CNY | 8.62 | 8.67 | 8.33 | 8.55 | 8.55 | -0.03 (-0.35%) | 1,995,700 |
24 May 2024 | CNY | 8.79 | 8.87 | 8.56 | 8.58 | 8.58 | -0.21 (-2.39%) | 2,629,200 |
23 May 2024 | CNY | 9 | 9.08 | 8.73 | 8.79 | 8.79 | -0.21 (-2.33%) | 2,620,100 |
22 May 2024 | CNY | 8.81 | 9.15 | 8.73 | 9 | 9 | +0.24 (+2.74%) | 3,280,600 |
21 May 2024 | CNY | 8.95 | 9.06 | 8.7 | 8.76 | 8.76 | -0.23 (-2.56%) | 3,325,087 |
20 May 2024 | CNY | 9.16 | 9.22 | 8.95 | 8.99 | 8.99 | -0.21 (-2.28%) | 3,077,600 |
17 May 2024 | CNY | 9.25 | 9.29 | 9.05 | 9.2 | 9.2 | +0.04 (+0.44%) | 3,414,387 |
16 May 2024 | CNY | 8.82 | 9.23 | 8.8 | 9.16 | 9.16 | +0.36 (+4.09%) | 5,219,360 |