Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jun 2024 | CNY | 7.01 | 7.24 | 6.9 | 7.22 | 7.22 | +0.2 (+2.85%) | 4,131,903 |
25 Jun 2024 | CNY | 6.99 | 7.14 | 6.91 | 7.02 | 7.02 | +0.04 (+0.57%) | 3,167,625 |
24 Jun 2024 | CNY | 7.3 | 7.31 | 6.94 | 6.98 | 6.98 | -0.38 (-5.16%) | 5,805,400 |
21 Jun 2024 | CNY | 7.3 | 7.47 | 7.21 | 7.36 | 7.36 | -0.02 (-0.27%) | 3,263,236 |
20 Jun 2024 | CNY | 7.67 | 7.75 | 7.31 | 7.38 | 7.38 | -0.26 (-3.40%) | 6,088,536 |
19 Jun 2024 | CNY | 7.65 | 7.7 | 7.53 | 7.64 | 7.64 | +0.03 (+0.39%) | 4,137,836 |
18 Jun 2024 | CNY | 7.53 | 7.64 | 7.47 | 7.61 | 7.61 | +0.08 (+1.06%) | 4,262,100 |
17 Jun 2024 | CNY | 7.75 | 7.8 | 7.49 | 7.53 | 7.53 | -0.27 (-3.46%) | 6,628,001 |
14 Jun 2024 | CNY | 7.93 | 7.93 | 7.71 | 7.8 | 7.8 | -0.08 (-1.02%) | 4,345,700 |
13 Jun 2024 | CNY | 7.99 | 8.07 | 7.79 | 7.88 | 7.88 | -0.11 (-1.38%) | 5,942,300 |
12 Jun 2024 | CNY | 7.78 | 8.04 | 7.76 | 7.99 | 7.99 | +0.16 (+2.04%) | 6,704,500 |
11 Jun 2024 | CNY | 7.82 | 7.86 | 7.57 | 7.83 | 7.83 | -0.07 (-0.89%) | 6,734,901 |
7 Jun 2024 | CNY | 7.52 | 8.03 | 7.52 | 7.9 | 7.9 | +0.45 (+6.04%) | 11,603,138 |
6 Jun 2024 | CNY | 7.79 | 7.83 | 7.31 | 7.45 | 7.45 | -0.26 (-3.37%) | 9,339,399 |
5 Jun 2024 | CNY | 7.97 | 7.97 | 7.7 | 7.71 | 7.71 | -0.27 (-3.38%) | 8,529,574 |
4 Jun 2024 | CNY | 7.99 | 8.03 | 7.66 | 7.98 | 7.98 | +0.03 (+0.38%) | 10,977,577 |
3 Jun 2024 | CNY | 8.41 | 8.45 | 7.9 | 7.95 | 7.95 | -0.42 (-5.02%) | 12,126,575 |
31 May 2024 | CNY | 8.25 | 8.47 | 8.25 | 8.37 | 8.37 | +0.12 (+1.45%) | 11,190,476 |
30 May 2024 | CNY | 8.74 | 8.87 | 8.22 | 8.25 | 8.25 | -0.63 (-7.09%) | 20,807,402 |
29 May 2024 | CNY | 8.52 | 9.18 | 8.44 | 8.88 | 8.88 | +0.25 (+2.90%) | 25,835,003 |
28 May 2024 | CNY | 8.86 | 9.12 | 8.62 | 8.63 | 8.63 | -0.34 (-3.79%) | 25,867,540 |
27 May 2024 | CNY | 9.2 | 9.41 | 8.96 | 8.97 | 8.97 | -0.98 (-9.85%) | 36,054,453 |
24 May 2024 | CNY | 9.96 | 10.19 | 9.95 | 9.95 | 9.95 | -1.1 (-9.95%) | 17,943,500 |
23 May 2024 | CNY | 11.95 | 11.95 | 10.56 | 11.05 | 11.05 | -0.16 (-1.43%) | 57,046,494 |
22 May 2024 | CNY | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | +1.02 (+10.01%) | 2,935,600 |
21 May 2024 | CNY | 10.19 | 10.19 | 10.01 | 10.19 | 10.19 | +0.93 (+10.04%) | 13,491,502 |
20 May 2024 | CNY | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | +0.84 (+9.98%) | 6,113,666 |
17 May 2024 | CNY | 7.7 | 8.42 | 7.6 | 8.42 | 8.42 | +0.77 (+10.07%) | 10,402,602 |
16 May 2024 | CNY | 7.58 | 7.8 | 7.58 | 7.65 | 7.65 | +0.07 (+0.92%) | 2,261,600 |
15 May 2024 | CNY | 7.61 | 7.74 | 7.5 | 7.58 | 7.58 | -0.02 (-0.26%) | 3,276,600 |