Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jun 2024 | CNY | 9.1 | 9.23 | 8.65 | 8.83 | 8.83 | -0.47 (-5.05%) | 46,136,741 |
27 Jun 2024 | CNY | 8.68 | 9.94 | 8.68 | 9.3 | 9.3 | +0.25 (+2.76%) | 27,889,839 |
26 Jun 2024 | CNY | 8.53 | 9.64 | 8.18 | 9.05 | 9.05 | +0.06 (+0.67%) | 26,519,982 |
25 Jun 2024 | CNY | 9.98 | 10.55 | 8.93 | 8.99 | 8.99 | -1.53 (-14.54%) | 31,022,252 |
24 Jun 2024 | CNY | 10.69 | 11.58 | 10 | 10.52 | 10.52 | +0.79 (+8.12%) | 42,021,171 |
21 Jun 2024 | CNY | 7.99 | 9.73 | 7.99 | 9.73 | 9.73 | +1.62 (+19.98%) | 17,795,009 |
20 Jun 2024 | CNY | 8.53 | 8.88 | 8.04 | 8.11 | 8.11 | -0.72 (-8.15%) | 22,662,869 |
19 Jun 2024 | CNY | 8.16 | 8.83 | 8.02 | 8.83 | 8.83 | +1.47 (+19.97%) | 17,959,321 |
18 Jun 2024 | CNY | 6.77 | 7.82 | 6.77 | 7.36 | 7.36 | +0.54 (+7.92%) | 8,983,252 |
17 Jun 2024 | CNY | 7 | 7 | 6.8 | 6.82 | 6.82 | -0.16 (-2.29%) | 2,311,286 |
14 Jun 2024 | CNY | 7.03 | 7.08 | 6.9 | 6.98 | 6.98 | -0.06 (-0.85%) | 2,284,986 |
13 Jun 2024 | CNY | 7.15 | 7.23 | 6.98 | 7.04 | 7.04 | -0.11 (-1.54%) | 2,434,335 |
12 Jun 2024 | CNY | 6.98 | 7.18 | 6.91 | 7.15 | 7.15 | +0.23 (+3.32%) | 2,903,635 |
11 Jun 2024 | CNY | 7.04 | 7.04 | 6.7 | 6.92 | 6.92 | -0.07 (-1.00%) | 3,174,758 |
7 Jun 2024 | CNY | 6.8 | 7.01 | 6.76 | 6.99 | 6.99 | +0.37 (+5.59%) | 4,614,100 |
6 Jun 2024 | CNY | 7.21 | 7.23 | 6.53 | 6.62 | 6.62 | -0.53 (-7.41%) | 5,191,700 |
5 Jun 2024 | CNY | 7.38 | 7.38 | 7.14 | 7.15 | 7.15 | -0.23 (-3.12%) | 2,814,800 |
4 Jun 2024 | CNY | 7.6 | 7.63 | 7.26 | 7.38 | 7.38 | -0.21 (-2.77%) | 3,447,706 |
3 Jun 2024 | CNY | 7.99 | 8.02 | 7.51 | 7.59 | 7.59 | -0.31 (-3.92%) | 3,209,686 |
31 May 2024 | CNY | 7.94 | 7.96 | 7.78 | 7.9 | 7.9 | +0.08 (+1.02%) | 1,661,100 |
30 May 2024 | CNY | 8.08 | 8.08 | 7.82 | 7.82 | 7.82 | -0.17 (-2.13%) | 2,595,200 |
29 May 2024 | CNY | 7.95 | 8.17 | 7.85 | 7.99 | 7.99 | +0.06 (+0.76%) | 2,966,800 |
28 May 2024 | CNY | 8.16 | 8.18 | 7.91 | 7.93 | 7.93 | -0.27 (-3.29%) | 3,021,000 |
27 May 2024 | CNY | 8.32 | 8.32 | 7.95 | 8.2 | 8.2 | -0.07 (-0.85%) | 4,063,700 |
24 May 2024 | CNY | 8.51 | 8.54 | 8.18 | 8.27 | 8.27 | -0.25 (-2.93%) | 3,481,600 |
23 May 2024 | CNY | 8.7 | 9.07 | 8.42 | 8.52 | 8.52 | -0.27 (-3.07%) | 5,974,251 |
22 May 2024 | CNY | 8.55 | 8.97 | 8.51 | 8.79 | 8.79 | +0.23 (+2.69%) | 6,950,300 |
21 May 2024 | CNY | 9.02 | 9.16 | 8.5 | 8.56 | 8.56 | -0.25 (-2.84%) | 5,329,094 |
20 May 2024 | CNY | 8.98 | 9.1 | 8.74 | 8.81 | 8.81 | -0.15 (-1.67%) | 4,628,251 |
17 May 2024 | CNY | 8.62 | 8.97 | 8.59 | 8.96 | 8.96 | +0.32 (+3.70%) | 6,282,937 |