Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jun 2024 | CNY | 7.67 | 7.85 | 7.61 | 7.84 | 7.84 | +0.17 (+2.22%) | 33,404,108 |
24 Jun 2024 | CNY | 7.75 | 7.85 | 7.62 | 7.67 | 7.67 | -0.12 (-1.54%) | 30,562,636 |
21 Jun 2024 | CNY | 7.78 | 7.89 | 7.72 | 7.79 | 7.79 | +0.01 (+0.13%) | 24,228,930 |
20 Jun 2024 | CNY | 7.87 | 7.93 | 7.71 | 7.78 | 7.78 | -0.1 (-1.27%) | 32,896,552 |
19 Jun 2024 | CNY | 7.93 | 7.98 | 7.86 | 7.88 | 7.88 | -0.05 (-0.63%) | 26,083,791 |
18 Jun 2024 | CNY | 8.05 | 8.08 | 7.84 | 7.93 | 7.93 | -0.13 (-1.61%) | 46,496,010 |
17 Jun 2024 | CNY | 8.19 | 8.3 | 8.01 | 8.06 | 8.06 | -0.05 (-0.62%) | 55,964,579 |
14 Jun 2024 | CNY | 8.43 | 8.43 | 8.11 | 8.11 | 8.11 | -0.31 (-3.68%) | 102,746,201 |
13 Jun 2024 | CNY | 8.5 | 8.55 | 8.36 | 8.42 | 8.42 | -0.08 (-0.94%) | 43,005,295 |
12 Jun 2024 | CNY | 8.56 | 8.69 | 8.46 | 8.5 | 8.5 | +0.02 (+0.24%) | 42,350,020 |
11 Jun 2024 | CNY | 8.4 | 8.52 | 8.3 | 8.48 | 8.48 | +0.06 (+0.71%) | 36,955,541 |
7 Jun 2024 | CNY | 8.29 | 8.45 | 8.26 | 8.42 | 8.42 | +0.23 (+2.81%) | 38,771,190 |
6 Jun 2024 | CNY | 8.33 | 8.35 | 8.17 | 8.19 | 8.19 | -0.07 (-0.85%) | 32,495,683 |
5 Jun 2024 | CNY | 8.3 | 8.37 | 8.25 | 8.26 | 8.26 | -0.04 (-0.48%) | 27,714,346 |
4 Jun 2024 | CNY | 8.15 | 8.32 | 8.03 | 8.3 | 8.3 | +0.16 (+1.97%) | 44,654,355 |
3 Jun 2024 | CNY | 8.01 | 8.22 | 7.92 | 8.14 | 8.14 | +0.26 (+3.30%) | 55,963,731 |
31 May 2024 | CNY | 8.07 | 8.1 | 7.87 | 7.88 | 7.88 | -0.16 (-1.99%) | 32,135,092 |
30 May 2024 | CNY | 7.87 | 8.06 | 7.8 | 8.04 | 8.04 | +0.17 (+2.16%) | 40,001,295 |
29 May 2024 | CNY | 7.87 | 7.93 | 7.82 | 7.87 | 7.87 | -0.01 (-0.13%) | 27,118,000 |
28 May 2024 | CNY | 8.08 | 8.08 | 7.78 | 7.88 | 7.88 | -0.26 (-3.19%) | 56,746,891 |
27 May 2024 | CNY | 8.17 | 8.23 | 8 | 8.14 | 8.14 | +0.14 (+1.75%) | 41,903,883 |
24 May 2024 | CNY | 8.06 | 8.15 | 7.97 | 8 | 8 | -0.05 (-0.62%) | 23,206,000 |
23 May 2024 | CNY | 8.2 | 8.22 | 8.02 | 8.05 | 8.05 | -0.18 (-2.19%) | 26,337,094 |
22 May 2024 | CNY | 8.24 | 8.28 | 8.17 | 8.23 | 8.23 | -0.01 (-0.12%) | 17,708,800 |
21 May 2024 | CNY | 8.31 | 8.33 | 8.18 | 8.24 | 8.24 | -0.07 (-0.84%) | 22,199,536 |
20 May 2024 | CNY | 8.43 | 8.48 | 8.27 | 8.31 | 8.31 | -0.14 (-1.66%) | 33,029,780 |
17 May 2024 | CNY | 8.31 | 8.49 | 8.3 | 8.45 | 8.45 | +0.14 (+1.68%) | 29,959,770 |
16 May 2024 | CNY | 8.39 | 8.44 | 8.29 | 8.31 | 8.31 | -0.09 (-1.07%) | 24,404,211 |
15 May 2024 | CNY | 8.45 | 8.49 | 8.39 | 8.4 | 8.4 | -0.08 (-0.94%) | 18,119,431 |
14 May 2024 | CNY | 8.47 | 8.57 | 8.39 | 8.48 | 8.48 | -0.04 (-0.47%) | 22,926,079 |