Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Sep 2024 | CNY | 7.96 | 8.01 | 7.88 | 7.95 | 7.95 | 0.0 (0.0%) | 2,316,780 |
19 Sep 2024 | CNY | 8.02 | 8.1 | 7.9 | 7.95 | 7.95 | -0.06 (-0.75%) | 2,809,600 |
18 Sep 2024 | CNY | 8 | 8.06 | 7.87 | 8.01 | 8.01 | +0.01 (+0.13%) | 2,716,100 |
13 Sep 2024 | CNY | 8.08 | 8.14 | 7.97 | 8 | 8 | -0.05 (-0.62%) | 2,849,674 |
12 Sep 2024 | CNY | 8.13 | 8.13 | 8.03 | 8.05 | 8.05 | -0.03 (-0.37%) | 2,611,420 |
11 Sep 2024 | CNY | 8.1 | 8.19 | 8.03 | 8.08 | 8.08 | -0.06 (-0.74%) | 3,285,727 |
10 Sep 2024 | CNY | 8.08 | 8.15 | 7.99 | 8.14 | 8.14 | +0.04 (+0.49%) | 3,557,901 |
9 Sep 2024 | CNY | 8.1 | 8.13 | 7.97 | 8.1 | 8.1 | 0.0 (0.0%) | 4,548,960 |
6 Sep 2024 | CNY | 8.01 | 8.14 | 8 | 8.1 | 8.1 | +0.05 (+0.62%) | 4,195,420 |
5 Sep 2024 | CNY | 7.98 | 8.09 | 7.94 | 8.05 | 8.05 | +0.1 (+1.26%) | 4,171,520 |
4 Sep 2024 | CNY | 7.96 | 8.02 | 7.85 | 7.95 | 7.95 | -0.06 (-0.75%) | 4,008,080 |
3 Sep 2024 | CNY | 7.89 | 8.07 | 7.89 | 8.01 | 8.01 | +0.12 (+1.52%) | 4,469,805 |
2 Sep 2024 | CNY | 7.87 | 8.11 | 7.8 | 7.89 | 7.89 | +0.03 (+0.38%) | 7,711,089 |
30 Aug 2024 | CNY | 7.8 | 7.97 | 7.73 | 7.86 | 7.86 | 0.0 (0.0%) | 6,217,260 |
29 Aug 2024 | CNY | 7.8 | 7.9 | 7.76 | 7.86 | 7.86 | +0.07 (+0.90%) | 4,304,941 |
28 Aug 2024 | CNY | 7.76 | 7.84 | 7.62 | 7.79 | 7.79 | +0.16 (+2.10%) | 4,076,721 |
27 Aug 2024 | CNY | 7.77 | 7.79 | 7.57 | 7.63 | 7.63 | -0.03 (-0.39%) | 4,345,320 |
26 Aug 2024 | CNY | 7.61 | 7.75 | 7.46 | 7.66 | 7.66 | +0.22 (+2.96%) | 6,611,942 |
23 Aug 2024 | CNY | 7.46 | 7.57 | 7.36 | 7.44 | 7.44 | -0.08 (-1.06%) | 3,187,120 |
22 Aug 2024 | CNY | 7.64 | 7.72 | 7.5 | 7.52 | 7.52 | -0.25 (-3.22%) | 5,587,266 |
21 Aug 2024 | CNY | 7.81 | 7.92 | 7.7 | 7.77 | 7.77 | +0.01 (+0.13%) | 5,906,144 |
20 Aug 2024 | CNY | 7.69 | 7.83 | 7.64 | 7.76 | 7.76 | +0.03 (+0.39%) | 3,826,740 |
19 Aug 2024 | CNY | 7.63 | 7.77 | 7.62 | 7.73 | 7.73 | +0.05 (+0.65%) | 2,440,540 |
16 Aug 2024 | CNY | 7.69 | 7.73 | 7.63 | 7.68 | 7.68 | 0.0 (0.0%) | 2,559,256 |
15 Aug 2024 | CNY | 7.67 | 7.77 | 7.59 | 7.68 | 7.68 | +0.01 (+0.13%) | 2,723,860 |
14 Aug 2024 | CNY | 7.6 | 7.72 | 7.58 | 7.67 | 7.67 | +0.07 (+0.92%) | 3,115,080 |
13 Aug 2024 | CNY | 7.58 | 7.64 | 7.5 | 7.6 | 7.6 | -0.03 (-0.39%) | 2,343,700 |
12 Aug 2024 | CNY | 7.56 | 7.72 | 7.43 | 7.63 | 7.63 | +0.06 (+0.79%) | 4,357,300 |
9 Aug 2024 | CNY | 7.56 | 7.72 | 7.55 | 7.57 | 7.57 | -0.06 (-0.79%) | 3,940,400 |
8 Aug 2024 | CNY | 7.59 | 7.68 | 7.52 | 7.63 | 7.63 | +0.02 (+0.26%) | 3,068,411 |