Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jun 2024 | CNY | 7.42 | 7.42 | 7.25 | 7.33 | 7.33 | -0.08 (-1.08%) | 13,351,128 |
13 Jun 2024 | CNY | 7.6 | 7.6 | 7.38 | 7.41 | 7.41 | -0.2 (-2.63%) | 4,965,295 |
12 Jun 2024 | CNY | 7.76 | 7.79 | 7.56 | 7.61 | 7.61 | -0.15 (-1.93%) | 5,173,600 |
11 Jun 2024 | CNY | 7.8 | 7.84 | 7.7 | 7.76 | 7.76 | -0.09 (-1.15%) | 3,912,553 |
7 Jun 2024 | CNY | 7.73 | 7.88 | 7.71 | 7.85 | 7.85 | +0.16 (+2.08%) | 3,214,300 |
6 Jun 2024 | CNY | 7.93 | 8.04 | 7.61 | 7.69 | 7.69 | -0.28 (-3.51%) | 4,515,431 |
5 Jun 2024 | CNY | 8.11 | 8.19 | 7.88 | 7.97 | 7.97 | -0.14 (-1.73%) | 3,120,167 |
4 Jun 2024 | CNY | 8.19 | 8.19 | 8.05 | 8.11 | 8.11 | -0.04 (-0.49%) | 2,332,700 |
3 Jun 2024 | CNY | 8.36 | 8.36 | 8.1 | 8.15 | 8.15 | -0.19 (-2.28%) | 3,065,050 |
31 May 2024 | CNY | 8.39 | 8.42 | 8.32 | 8.34 | 8.34 | -0.07 (-0.83%) | 1,886,500 |
30 May 2024 | CNY | 8.3 | 8.46 | 8.3 | 8.41 | 8.41 | +0.05 (+0.60%) | 1,723,900 |
29 May 2024 | CNY | 8.32 | 8.45 | 8.28 | 8.36 | 8.36 | +0.03 (+0.36%) | 1,668,200 |
28 May 2024 | CNY | 8.42 | 8.47 | 8.33 | 8.33 | 8.33 | -0.09 (-1.07%) | 1,589,466 |
27 May 2024 | CNY | 8.34 | 8.44 | 8.24 | 8.42 | 8.42 | +0.11 (+1.32%) | 2,277,000 |
24 May 2024 | CNY | 8.35 | 8.42 | 8.29 | 8.31 | 8.31 | -0.01 (-0.12%) | 1,525,500 |
23 May 2024 | CNY | 8.43 | 8.43 | 8.28 | 8.32 | 8.32 | -0.16 (-1.89%) | 2,648,600 |
22 May 2024 | CNY | 8.46 | 8.54 | 8.41 | 8.48 | 8.48 | +0.02 (+0.24%) | 2,366,000 |
21 May 2024 | CNY | 8.65 | 8.68 | 8.44 | 8.46 | 8.46 | -0.19 (-2.20%) | 3,755,900 |
20 May 2024 | CNY | 8.78 | 8.86 | 8.62 | 8.65 | 8.65 | -0.1 (-1.14%) | 3,546,200 |
17 May 2024 | CNY | 8.52 | 8.75 | 8.52 | 8.75 | 8.75 | +0.22 (+2.58%) | 2,876,900 |
16 May 2024 | CNY | 8.55 | 8.65 | 8.51 | 8.53 | 8.53 | -0.06 (-0.70%) | 2,464,424 |
15 May 2024 | CNY | 8.68 | 8.73 | 8.56 | 8.59 | 8.59 | -0.16 (-1.83%) | 2,737,099 |
14 May 2024 | CNY | 8.72 | 8.87 | 8.68 | 8.75 | 8.75 | +0.01 (+0.11%) | 2,453,932 |
13 May 2024 | CNY | 8.82 | 8.87 | 8.63 | 8.74 | 8.74 | -0.09 (-1.02%) | 3,362,307 |
10 May 2024 | CNY | 8.96 | 8.97 | 8.77 | 8.83 | 8.83 | -0.11 (-1.23%) | 3,729,300 |
9 May 2024 | CNY | 8.9 | 9.1 | 8.89 | 8.94 | 8.94 | +0.02 (+0.22%) | 3,481,997 |
8 May 2024 | CNY | 9.12 | 9.17 | 8.9 | 8.92 | 8.92 | -0.24 (-2.62%) | 4,114,500 |
7 May 2024 | CNY | 9.13 | 9.21 | 9.05 | 9.16 | 9.16 | +0.04 (+0.44%) | 3,559,088 |
6 May 2024 | CNY | 8.96 | 9.14 | 8.9 | 9.12 | 9.12 | +0.23 (+2.59%) | 5,098,758 |
30 Apr 2024 | CNY | 9 | 9.03 | 8.78 | 8.89 | 8.89 | -0.12 (-1.33%) | 3,750,425 |