Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jul 2024 | CNY | 7.18 | 7.28 | 7.16 | 7.23 | 7.23 | +0.05 (+0.70%) | 2,675,470 |
2 Jul 2024 | CNY | 7.21 | 7.28 | 7.16 | 7.18 | 7.18 | -0.06 (-0.83%) | 2,890,801 |
1 Jul 2024 | CNY | 7.24 | 7.28 | 7.1 | 7.24 | 7.24 | +0.01 (+0.14%) | 3,271,410 |
28 Jun 2024 | CNY | 7.25 | 7.34 | 7.21 | 7.23 | 7.23 | -0.03 (-0.41%) | 3,054,063 |
27 Jun 2024 | CNY | 7.34 | 7.39 | 7.24 | 7.26 | 7.26 | -0.13 (-1.76%) | 3,018,128 |
26 Jun 2024 | CNY | 7.23 | 7.4 | 7.19 | 7.39 | 7.39 | +0.15 (+2.07%) | 3,802,796 |
25 Jun 2024 | CNY | 7.21 | 7.28 | 7.18 | 7.24 | 7.24 | +0.02 (+0.28%) | 3,143,991 |
24 Jun 2024 | CNY | 7.32 | 7.33 | 7.12 | 7.22 | 7.22 | -0.12 (-1.63%) | 5,898,989 |
21 Jun 2024 | CNY | 7.45 | 7.5 | 7.3 | 7.34 | 7.34 | -0.17 (-2.26%) | 4,173,636 |
20 Jun 2024 | CNY | 7.66 | 7.69 | 7.49 | 7.51 | 7.51 | -0.16 (-2.09%) | 3,999,199 |
19 Jun 2024 | CNY | 7.74 | 7.76 | 7.66 | 7.67 | 7.67 | -0.07 (-0.90%) | 2,734,676 |
18 Jun 2024 | CNY | 7.74 | 7.83 | 7.71 | 7.74 | 7.74 | 0.0 (0.0%) | 3,581,745 |
17 Jun 2024 | CNY | 7.65 | 7.79 | 7.62 | 7.74 | 7.74 | +0.09 (+1.18%) | 3,625,432 |
14 Jun 2024 | CNY | 7.61 | 7.68 | 7.56 | 7.65 | 7.65 | +0.04 (+0.53%) | 4,008,201 |
13 Jun 2024 | CNY | 7.71 | 7.71 | 7.59 | 7.61 | 7.61 | -0.08 (-1.04%) | 2,920,118 |
12 Jun 2024 | CNY | 7.71 | 7.77 | 7.69 | 7.69 | 7.69 | 0.0 (0.0%) | 2,836,460 |
11 Jun 2024 | CNY | 7.65 | 7.71 | 7.54 | 7.69 | 7.69 | +0.04 (+0.52%) | 3,314,496 |
7 Jun 2024 | CNY | 7.62 | 7.69 | 7.57 | 7.65 | 7.65 | +0.03 (+0.39%) | 3,717,364 |
6 Jun 2024 | CNY | 7.77 | 7.85 | 7.6 | 7.62 | 7.62 | -0.18 (-2.31%) | 7,959,740 |
5 Jun 2024 | CNY | 7.84 | 7.91 | 7.79 | 7.8 | 7.8 | -0.07 (-0.89%) | 3,580,780 |
4 Jun 2024 | CNY | 7.77 | 7.88 | 7.75 | 7.87 | 7.87 | +0.05 (+0.64%) | 3,681,504 |
3 Jun 2024 | CNY | 7.91 | 7.92 | 7.75 | 7.82 | 7.82 | -0.11 (-1.39%) | 4,008,318 |
31 May 2024 | CNY | 7.88 | 7.96 | 7.88 | 7.93 | 7.93 | +0.06 (+0.76%) | 2,452,213 |
30 May 2024 | CNY | 7.85 | 7.91 | 7.83 | 7.87 | 7.87 | 0.0 (0.0%) | 3,165,459 |
29 May 2024 | CNY | 7.96 | 8 | 7.85 | 7.87 | 7.87 | -0.09 (-1.13%) | 5,708,287 |
28 May 2024 | CNY | 8.08 | 8.08 | 7.96 | 7.96 | 7.96 | -0.13 (-1.61%) | 3,782,293 |
27 May 2024 | CNY | 8.07 | 8.22 | 8 | 8.09 | 8.09 | +0.02 (+0.25%) | 3,931,472 |
24 May 2024 | CNY | 8.1 | 8.14 | 8.06 | 8.07 | 8.07 | -0.03 (-0.37%) | 3,336,096 |
23 May 2024 | CNY | 8.33 | 8.34 | 8.06 | 8.1 | 8.1 | -0.23 (-2.76%) | 7,695,887 |
22 May 2024 | CNY | 8.37 | 8.44 | 8.32 | 8.33 | 8.33 | -0.06 (-0.72%) | 4,440,581 |