Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jul 2024 | CNY | 9.69 | 10.35 | 9.66 | 10 | 10 | +0.11 (+1.11%) | 28,412,840 |
25 Jul 2024 | CNY | 10.36 | 10.37 | 9.86 | 9.89 | 9.89 | -1.07 (-9.76%) | 35,108,451 |
24 Jul 2024 | CNY | 9.96 | 10.96 | 9.82 | 10.96 | 10.96 | +1 (+10.04%) | 40,942,994 |
23 Jul 2024 | CNY | 9.08 | 9.96 | 8.99 | 9.96 | 9.96 | +0.91 (+10.06%) | 22,859,103 |
22 Jul 2024 | CNY | 9.1 | 9.13 | 8.95 | 9.05 | 9.05 | -0.16 (-1.74%) | 11,150,094 |
19 Jul 2024 | CNY | 9.48 | 9.49 | 9.17 | 9.21 | 9.21 | -0.37 (-3.86%) | 19,754,300 |
18 Jul 2024 | CNY | 9.56 | 10.14 | 9.39 | 9.58 | 9.58 | +0.19 (+2.02%) | 29,646,195 |
17 Jul 2024 | CNY | 8.7 | 9.39 | 8.6 | 9.39 | 9.39 | +0.85 (+9.95%) | 11,075,300 |
16 Jul 2024 | CNY | 8.6 | 8.62 | 8.47 | 8.54 | 8.54 | -0.08 (-0.93%) | 2,608,900 |
15 Jul 2024 | CNY | 8.84 | 8.86 | 8.54 | 8.62 | 8.62 | -0.29 (-3.25%) | 3,507,700 |
12 Jul 2024 | CNY | 8.76 | 8.97 | 8.73 | 8.91 | 8.91 | +0.14 (+1.60%) | 4,271,400 |
11 Jul 2024 | CNY | 8.62 | 8.79 | 8.55 | 8.77 | 8.77 | +0.28 (+3.30%) | 4,424,300 |
10 Jul 2024 | CNY | 8.62 | 8.65 | 8.41 | 8.49 | 8.49 | -0.09 (-1.05%) | 3,084,676 |
9 Jul 2024 | CNY | 8.56 | 8.6 | 8.27 | 8.58 | 8.58 | +0.02 (+0.23%) | 2,856,200 |
8 Jul 2024 | CNY | 8.73 | 8.74 | 8.51 | 8.56 | 8.56 | +0.03 (+0.35%) | 2,280,000 |
5 Jul 2024 | CNY | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | 0.0 (0.0%) | 2,755,900 |
4 Jul 2024 | CNY | 8.87 | 8.87 | 8.49 | 8.53 | 8.53 | -0.34 (-3.83%) | 3,198,500 |
3 Jul 2024 | CNY | 8.84 | 8.93 | 8.74 | 8.87 | 8.87 | +0.02 (+0.23%) | 2,589,400 |
2 Jul 2024 | CNY | 8.74 | 8.88 | 8.66 | 8.85 | 8.85 | +0.11 (+1.26%) | 3,334,100 |
1 Jul 2024 | CNY | 8.52 | 8.75 | 8.51 | 8.74 | 8.74 | +0.14 (+1.63%) | 2,945,200 |
28 Jun 2024 | CNY | 8.56 | 8.86 | 8.56 | 8.6 | 8.6 | +0.03 (+0.35%) | 3,343,300 |
27 Jun 2024 | CNY | 8.78 | 8.78 | 8.56 | 8.57 | 8.57 | -0.15 (-1.72%) | 2,043,100 |
26 Jun 2024 | CNY | 8.38 | 8.78 | 8.34 | 8.72 | 8.72 | +0.28 (+3.32%) | 3,238,200 |
25 Jun 2024 | CNY | 8.39 | 8.52 | 8.36 | 8.44 | 8.44 | +0.08 (+0.96%) | 2,644,429 |
24 Jun 2024 | CNY | 8.71 | 8.75 | 8.28 | 8.36 | 8.36 | -0.35 (-4.02%) | 3,695,029 |
21 Jun 2024 | CNY | 8.7 | 8.88 | 8.59 | 8.71 | 8.71 | -0.05 (-0.57%) | 1,672,100 |
20 Jun 2024 | CNY | 8.93 | 9.01 | 8.72 | 8.76 | 8.76 | -0.16 (-1.79%) | 2,794,700 |
19 Jun 2024 | CNY | 8.88 | 8.98 | 8.84 | 8.92 | 8.92 | +0.02 (+0.22%) | 2,285,300 |
18 Jun 2024 | CNY | 8.79 | 8.91 | 8.73 | 8.9 | 8.9 | +0.17 (+1.95%) | 2,975,400 |
17 Jun 2024 | CNY | 8.89 | 8.93 | 8.7 | 8.73 | 8.73 | -0.17 (-1.91%) | 2,886,500 |