Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Aug 2024 | CNY | 8 | 8.12 | 7.94 | 8.07 | 8.07 | +0.07 (+0.88%) | 2,003,800 |
6 Aug 2024 | CNY | 7.94 | 8.08 | 7.91 | 8 | 8 | +0.07 (+0.88%) | 2,206,200 |
5 Aug 2024 | CNY | 7.89 | 8.2 | 7.83 | 7.93 | 7.93 | -0.05 (-0.63%) | 3,197,500 |
2 Aug 2024 | CNY | 8.08 | 8.17 | 7.97 | 7.98 | 7.98 | -0.16 (-1.97%) | 2,522,543 |
1 Aug 2024 | CNY | 8.15 | 8.22 | 8.08 | 8.14 | 8.14 | 0.0 (0.0%) | 2,639,843 |
31 Jul 2024 | CNY | 8 | 8.17 | 7.89 | 8.14 | 8.14 | +0.09 (+1.12%) | 3,702,008 |
30 Jul 2024 | CNY | 8.02 | 8.25 | 7.96 | 8.05 | 8.05 | -0.05 (-0.62%) | 3,348,355 |
29 Jul 2024 | CNY | 7.91 | 8.18 | 7.85 | 8.1 | 8.1 | +0.18 (+2.27%) | 4,329,418 |
26 Jul 2024 | CNY | 8.04 | 8.05 | 7.86 | 7.92 | 7.92 | -0.18 (-2.22%) | 4,048,300 |
25 Jul 2024 | CNY | 8.12 | 8.32 | 7.9 | 8.1 | 8.1 | -0.14 (-1.70%) | 5,052,555 |
24 Jul 2024 | CNY | 7.92 | 8.55 | 7.84 | 8.24 | 8.24 | -0.05 (-0.60%) | 7,916,685 |
23 Jul 2024 | CNY | 7.7 | 8.96 | 7.6 | 8.29 | 8.29 | +0.57 (+7.38%) | 9,464,786 |
22 Jul 2024 | CNY | 7.34 | 8.38 | 7.27 | 7.72 | 7.72 | +0.38 (+5.18%) | 5,084,855 |
19 Jul 2024 | CNY | 7.26 | 7.39 | 7.14 | 7.34 | 7.34 | +0.08 (+1.10%) | 984,300 |
18 Jul 2024 | CNY | 7.27 | 7.27 | 7 | 7.26 | 7.26 | -0.01 (-0.14%) | 1,485,755 |
17 Jul 2024 | CNY | 7.34 | 7.43 | 7.26 | 7.27 | 7.27 | -0.12 (-1.62%) | 838,600 |
16 Jul 2024 | CNY | 7.45 | 7.47 | 7.29 | 7.39 | 7.39 | -0.04 (-0.54%) | 1,059,600 |
15 Jul 2024 | CNY | 7.7 | 7.7 | 7.36 | 7.43 | 7.43 | -0.21 (-2.75%) | 887,200 |
12 Jul 2024 | CNY | 7.6 | 7.77 | 7.58 | 7.64 | 7.64 | +0.03 (+0.39%) | 1,596,095 |
11 Jul 2024 | CNY | 7.38 | 7.61 | 7.28 | 7.61 | 7.61 | +0.38 (+5.26%) | 1,928,800 |
10 Jul 2024 | CNY | 7.22 | 7.31 | 7.13 | 7.23 | 7.23 | -0.06 (-0.82%) | 1,066,700 |
9 Jul 2024 | CNY | 7.28 | 7.32 | 7 | 7.29 | 7.29 | +0.04 (+0.55%) | 1,808,094 |
8 Jul 2024 | CNY | 7.44 | 7.54 | 7.18 | 7.25 | 7.25 | -0.22 (-2.95%) | 1,582,389 |
5 Jul 2024 | CNY | 7.37 | 7.52 | 7.21 | 7.47 | 7.47 | +0.08 (+1.08%) | 1,485,995 |
4 Jul 2024 | CNY | 7.7 | 7.93 | 7.36 | 7.39 | 7.39 | -0.56 (-7.04%) | 2,319,000 |
3 Jul 2024 | CNY | 7.89 | 8.04 | 7.87 | 7.95 | 7.95 | -0.01 (-0.13%) | 1,280,300 |
2 Jul 2024 | CNY | 7.79 | 8.03 | 7.77 | 7.96 | 7.96 | +0.11 (+1.40%) | 1,629,636 |
1 Jul 2024 | CNY | 7.89 | 7.96 | 7.65 | 7.85 | 7.85 | +0.05 (+0.64%) | 1,432,149 |
28 Jun 2024 | CNY | 7.7 | 7.87 | 7.7 | 7.8 | 7.8 | +0.04 (+0.52%) | 1,253,250 |
27 Jun 2024 | CNY | 7.88 | 7.96 | 7.73 | 7.76 | 7.76 | -0.09 (-1.15%) | 1,377,600 |