Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jul 2024 | CNY | 9.59 | 9.75 | 9.51 | 9.73 | 9.73 | +0.13 (+1.35%) | 6,355,776 |
4 Jul 2024 | CNY | 9.83 | 9.84 | 9.6 | 9.6 | 9.6 | -0.27 (-2.74%) | 8,420,200 |
3 Jul 2024 | CNY | 9.8 | 9.96 | 9.76 | 9.87 | 9.87 | +0.07 (+0.71%) | 8,945,021 |
2 Jul 2024 | CNY | 9.79 | 9.88 | 9.76 | 9.8 | 9.8 | -0.01 (-0.10%) | 5,514,400 |
1 Jul 2024 | CNY | 9.66 | 9.84 | 9.65 | 9.81 | 9.81 | +0.15 (+1.55%) | 7,036,900 |
28 Jun 2024 | CNY | 9.61 | 9.73 | 9.59 | 9.66 | 9.66 | +0.03 (+0.31%) | 7,627,904 |
27 Jun 2024 | CNY | 9.65 | 9.7 | 9.59 | 9.63 | 9.63 | -0.05 (-0.52%) | 5,742,909 |
26 Jun 2024 | CNY | 9.51 | 9.7 | 9.44 | 9.68 | 9.68 | +0.11 (+1.15%) | 7,464,100 |
25 Jun 2024 | CNY | 9.51 | 9.65 | 9.48 | 9.57 | 9.57 | +0.07 (+0.74%) | 9,477,347 |
24 Jun 2024 | CNY | 9.8 | 9.8 | 9.47 | 9.5 | 9.5 | -0.34 (-3.46%) | 13,098,600 |
21 Jun 2024 | CNY | 9.83 | 9.9 | 9.79 | 9.84 | 9.84 | -0.01 (-0.10%) | 4,766,752 |
20 Jun 2024 | CNY | 10.05 | 10.07 | 9.73 | 9.85 | 9.85 | -0.22 (-2.18%) | 13,795,152 |
19 Jun 2024 | CNY | 10.18 | 10.19 | 10.06 | 10.07 | 10.07 | -0.11 (-1.08%) | 6,000,700 |
18 Jun 2024 | CNY | 10.11 | 10.2 | 10.1 | 10.18 | 10.18 | +0.07 (+0.69%) | 6,300,175 |
17 Jun 2024 | CNY | 10.07 | 10.14 | 10.02 | 10.11 | 10.11 | +0.02 (+0.20%) | 5,659,900 |
14 Jun 2024 | CNY | 10.06 | 10.13 | 10.01 | 10.09 | 10.09 | +0.04 (+0.40%) | 10,202,895 |
13 Jun 2024 | CNY | 10.06 | 10.12 | 10.03 | 10.05 | 10.05 | -0.01 (-0.10%) | 5,006,172 |
12 Jun 2024 | CNY | 10.04 | 10.1 | 10.01 | 10.06 | 10.06 | +0.02 (+0.20%) | 5,433,266 |
11 Jun 2024 | CNY | 10.09 | 10.09 | 9.95 | 10.04 | 10.04 | -0.06 (-0.59%) | 6,866,444 |
7 Jun 2024 | CNY | 10.04 | 10.12 | 9.97 | 10.1 | 10.1 | +0.11 (+1.10%) | 8,261,100 |
6 Jun 2024 | CNY | 10.14 | 10.21 | 9.97 | 9.99 | 9.99 | -0.11 (-1.09%) | 12,408,116 |
5 Jun 2024 | CNY | 10.22 | 10.24 | 10.09 | 10.1 | 10.1 | -0.14 (-1.37%) | 7,682,749 |
4 Jun 2024 | CNY | 10.08 | 10.24 | 10.01 | 10.24 | 10.24 | +0.12 (+1.19%) | 9,074,569 |
3 Jun 2024 | CNY | 10.36 | 10.36 | 10.03 | 10.12 | 10.12 | -0.24 (-2.32%) | 13,276,968 |
31 May 2024 | CNY | 10.33 | 10.37 | 10.32 | 10.36 | 10.36 | +0.04 (+0.39%) | 5,892,000 |
30 May 2024 | CNY | 10.32 | 10.37 | 10.27 | 10.32 | 10.32 | -0.06 (-0.58%) | 7,346,000 |
29 May 2024 | CNY | 10.3 | 10.45 | 10.3 | 10.38 | 10.38 | +0.05 (+0.48%) | 7,860,902 |
28 May 2024 | CNY | 10.35 | 10.46 | 10.3 | 10.33 | 10.33 | -0.03 (-0.29%) | 7,775,469 |
27 May 2024 | CNY | 10.32 | 10.37 | 10.21 | 10.36 | 10.36 | +0.09 (+0.88%) | 7,996,586 |
24 May 2024 | CNY | 10.29 | 10.39 | 10.26 | 10.27 | 10.27 | -0.05 (-0.48%) | 7,946,100 |