Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Sep 2024 | CNY | 7.03 | 7.03 | 6.7 | 6.75 | 6.75 | -0.08 (-1.17%) | 1,855,700 |
19 Sep 2024 | CNY | 6.72 | 6.89 | 6.66 | 6.83 | 6.83 | +0.17 (+2.55%) | 2,481,822 |
18 Sep 2024 | CNY | 6.83 | 6.89 | 6.55 | 6.66 | 6.66 | -0.18 (-2.63%) | 2,081,900 |
13 Sep 2024 | CNY | 7.03 | 7.11 | 6.83 | 6.84 | 6.84 | -0.14 (-2.01%) | 2,058,700 |
12 Sep 2024 | CNY | 6.9 | 7.18 | 6.82 | 6.98 | 6.98 | +0.09 (+1.31%) | 3,459,984 |
11 Sep 2024 | CNY | 6.94 | 6.99 | 6.85 | 6.89 | 6.89 | -0.09 (-1.29%) | 1,748,600 |
10 Sep 2024 | CNY | 6.87 | 6.98 | 6.79 | 6.98 | 6.98 | +0.15 (+2.20%) | 2,851,900 |
9 Sep 2024 | CNY | 6.87 | 6.95 | 6.76 | 6.83 | 6.83 | -0.05 (-0.73%) | 2,340,600 |
6 Sep 2024 | CNY | 7.05 | 7.09 | 6.88 | 6.88 | 6.88 | -0.17 (-2.41%) | 2,476,300 |
5 Sep 2024 | CNY | 7.08 | 7.14 | 7.01 | 7.05 | 7.05 | +0.01 (+0.14%) | 2,268,800 |
4 Sep 2024 | CNY | 6.98 | 7.18 | 6.91 | 7.04 | 7.04 | +0.08 (+1.15%) | 3,094,722 |
3 Sep 2024 | CNY | 6.96 | 7.08 | 6.82 | 6.96 | 6.96 | +0.01 (+0.14%) | 3,786,100 |
2 Sep 2024 | CNY | 7.03 | 7.1 | 6.94 | 6.95 | 6.95 | -0.23 (-3.20%) | 5,305,826 |
30 Aug 2024 | CNY | 6.76 | 7.65 | 6.73 | 7.18 | 7.18 | +0.42 (+6.21%) | 8,085,900 |
29 Aug 2024 | CNY | 6.71 | 6.82 | 6.48 | 6.76 | 6.76 | +0.05 (+0.75%) | 5,700,300 |
28 Aug 2024 | CNY | 6.85 | 6.85 | 6.6 | 6.71 | 6.71 | -0.05 (-0.74%) | 3,677,700 |
27 Aug 2024 | CNY | 7.06 | 7.12 | 6.67 | 6.76 | 6.76 | -0.3 (-4.25%) | 5,038,000 |
26 Aug 2024 | CNY | 7.28 | 7.39 | 7.03 | 7.06 | 7.06 | -0.14 (-1.94%) | 3,600,401 |
23 Aug 2024 | CNY | 7.34 | 7.48 | 7.01 | 7.2 | 7.2 | -0.14 (-1.91%) | 4,693,934 |
22 Aug 2024 | CNY | 7.74 | 7.74 | 7.32 | 7.34 | 7.34 | -0.34 (-4.43%) | 2,320,234 |
21 Aug 2024 | CNY | 7.56 | 7.75 | 7.55 | 7.68 | 7.68 | +0.07 (+0.92%) | 1,067,200 |
20 Aug 2024 | CNY | 7.84 | 7.89 | 7.59 | 7.61 | 7.61 | -0.21 (-2.69%) | 1,645,794 |
19 Aug 2024 | CNY | 7.89 | 7.99 | 7.75 | 7.82 | 7.82 | -0.09 (-1.14%) | 1,467,234 |
16 Aug 2024 | CNY | 8.09 | 8.09 | 7.84 | 7.91 | 7.91 | -0.16 (-1.98%) | 2,342,134 |
15 Aug 2024 | CNY | 8.16 | 8.25 | 8.03 | 8.07 | 8.07 | -0.17 (-2.06%) | 2,663,500 |
14 Aug 2024 | CNY | 8.19 | 8.35 | 8.17 | 8.24 | 8.24 | -0.02 (-0.24%) | 2,829,836 |
13 Aug 2024 | CNY | 8 | 8.26 | 7.53 | 8.26 | 8.26 | +0.06 (+0.73%) | 3,943,436 |
12 Aug 2024 | CNY | 8.38 | 8.58 | 8.13 | 8.2 | 8.2 | +0.07 (+0.86%) | 4,742,836 |
9 Aug 2024 | CNY | 8.1 | 8.16 | 7.96 | 8.13 | 8.13 | +0.01 (+0.12%) | 2,417,334 |
8 Aug 2024 | CNY | 8.11 | 8.13 | 7.86 | 8.12 | 8.12 | +0.05 (+0.62%) | 2,747,695 |