Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Aug 2024 | CNY | 8.44 | 8.54 | 8.37 | 8.42 | 8.42 | -0.01 (-0.12%) | 928,300 |
13 Aug 2024 | CNY | 8.31 | 8.43 | 8.22 | 8.43 | 8.43 | +0.13 (+1.57%) | 1,141,000 |
12 Aug 2024 | CNY | 8.43 | 8.43 | 8.23 | 8.3 | 8.3 | -0.12 (-1.43%) | 1,678,500 |
9 Aug 2024 | CNY | 8.45 | 8.56 | 8.38 | 8.42 | 8.42 | +0.01 (+0.12%) | 1,543,500 |
8 Aug 2024 | CNY | 8.43 | 8.49 | 8.25 | 8.41 | 8.41 | -0.02 (-0.24%) | 1,461,494 |
7 Aug 2024 | CNY | 8.42 | 8.48 | 8.36 | 8.43 | 8.43 | +0.04 (+0.48%) | 1,312,280 |
6 Aug 2024 | CNY | 8.39 | 8.43 | 8.2 | 8.39 | 8.39 | +0.25 (+3.07%) | 1,961,476 |
5 Aug 2024 | CNY | 8.61 | 8.62 | 8.13 | 8.14 | 8.14 | -0.45 (-5.24%) | 2,144,746 |
2 Aug 2024 | CNY | 8.55 | 8.8 | 8.53 | 8.59 | 8.59 | -0.07 (-0.81%) | 2,415,951 |
1 Aug 2024 | CNY | 8.69 | 8.72 | 8.62 | 8.66 | 8.66 | +0.04 (+0.46%) | 2,329,800 |
31 Jul 2024 | CNY | 8.12 | 8.64 | 8.12 | 8.62 | 8.62 | +0.34 (+4.11%) | 3,093,189 |
30 Jul 2024 | CNY | 8.29 | 8.32 | 8.07 | 8.28 | 8.28 | -0.03 (-0.36%) | 2,017,500 |
29 Jul 2024 | CNY | 8.16 | 8.43 | 8.16 | 8.31 | 8.31 | +0.06 (+0.73%) | 2,707,381 |
26 Jul 2024 | CNY | 7.86 | 8.33 | 7.86 | 8.25 | 8.25 | +0.41 (+5.23%) | 2,756,300 |
25 Jul 2024 | CNY | 7.72 | 7.97 | 7.65 | 7.84 | 7.84 | +0.04 (+0.51%) | 1,648,200 |
24 Jul 2024 | CNY | 8.01 | 8.02 | 7.78 | 7.8 | 7.8 | -0.11 (-1.39%) | 2,189,455 |
23 Jul 2024 | CNY | 8.2 | 8.24 | 7.91 | 7.91 | 7.91 | -0.26 (-3.18%) | 2,169,801 |
22 Jul 2024 | CNY | 8.17 | 8.3 | 8.1 | 8.17 | 8.17 | +0.05 (+0.62%) | 2,088,980 |
19 Jul 2024 | CNY | 7.89 | 8.24 | 7.88 | 8.12 | 8.12 | +0.17 (+2.14%) | 2,378,122 |
18 Jul 2024 | CNY | 8.01 | 8.05 | 7.72 | 7.95 | 7.95 | -0.05 (-0.63%) | 1,819,161 |
17 Jul 2024 | CNY | 8.2 | 8.23 | 7.98 | 8 | 8 | -0.18 (-2.20%) | 1,866,800 |
16 Jul 2024 | CNY | 8.22 | 8.34 | 8.13 | 8.18 | 8.18 | -0.06 (-0.73%) | 1,488,833 |
15 Jul 2024 | CNY | 8.41 | 8.53 | 8.22 | 8.24 | 8.24 | -0.28 (-3.29%) | 2,106,090 |
12 Jul 2024 | CNY | 8.47 | 8.58 | 8.38 | 8.52 | 8.52 | +0.01 (+0.12%) | 2,235,540 |
11 Jul 2024 | CNY | 8.2 | 8.53 | 8.18 | 8.51 | 8.51 | +0.35 (+4.29%) | 2,522,174 |
10 Jul 2024 | CNY | 8.13 | 8.33 | 8.09 | 8.16 | 8.16 | +0.01 (+0.12%) | 1,964,433 |
9 Jul 2024 | CNY | 8.07 | 8.19 | 7.77 | 8.15 | 8.15 | +0.18 (+2.26%) | 2,556,223 |
8 Jul 2024 | CNY | 8.36 | 8.36 | 7.93 | 7.97 | 7.97 | -0.32 (-3.86%) | 2,580,157 |
5 Jul 2024 | CNY | 8.29 | 8.37 | 8.1 | 8.29 | 8.29 | +0.11 (+1.34%) | 2,175,600 |
4 Jul 2024 | CNY | 8.76 | 8.76 | 8.15 | 8.18 | 8.18 | -0.35 (-4.10%) | 2,609,334 |