Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jun 2024 | CNY | 8.13 | 8.27 | 8.05 | 8.13 | 8.13 | -0.01 (-0.12%) | 1,308,900 |
24 Jun 2024 | CNY | 8.34 | 8.45 | 8.13 | 8.14 | 8.14 | -0.2 (-2.40%) | 1,558,500 |
21 Jun 2024 | CNY | 8.24 | 8.43 | 8.22 | 8.34 | 8.34 | +0.09 (+1.09%) | 1,165,500 |
20 Jun 2024 | CNY | 8.53 | 8.53 | 8.24 | 8.25 | 8.25 | -0.54 (-6.14%) | 1,850,200 |
19 Jun 2024 | CNY | 8.9 | 8.91 | 8.77 | 8.79 | 8.79 | -0.1 (-1.12%) | 1,169,610 |
18 Jun 2024 | CNY | 8.87 | 8.91 | 8.75 | 8.89 | 8.89 | +0.1 (+1.14%) | 797,200 |
17 Jun 2024 | CNY | 8.92 | 8.98 | 8.78 | 8.79 | 8.79 | -0.14 (-1.57%) | 1,174,000 |
14 Jun 2024 | CNY | 8.93 | 8.99 | 8.86 | 8.93 | 8.93 | +0.07 (+0.79%) | 1,757,600 |
13 Jun 2024 | CNY | 8.86 | 8.94 | 8.81 | 8.86 | 8.86 | -0.01 (-0.11%) | 1,239,900 |
12 Jun 2024 | CNY | 8.78 | 8.88 | 8.66 | 8.87 | 8.87 | +0.08 (+0.91%) | 1,283,800 |
11 Jun 2024 | CNY | 8.88 | 8.91 | 8.62 | 8.79 | 8.79 | -0.13 (-1.46%) | 1,978,054 |
7 Jun 2024 | CNY | 8.58 | 8.96 | 8.58 | 8.92 | 8.92 | +0.34 (+3.96%) | 2,112,000 |
6 Jun 2024 | CNY | 8.92 | 8.99 | 8.5 | 8.58 | 8.58 | -0.37 (-4.13%) | 2,137,300 |
5 Jun 2024 | CNY | 9.17 | 9.17 | 8.91 | 8.95 | 8.95 | -0.22 (-2.40%) | 1,033,900 |
4 Jun 2024 | CNY | 9.19 | 9.27 | 8.98 | 9.17 | 9.17 | -0.04 (-0.43%) | 1,558,040 |
3 Jun 2024 | CNY | 9.32 | 9.39 | 9.1 | 9.21 | 9.21 | -0.15 (-1.60%) | 1,496,900 |
31 May 2024 | CNY | 9.25 | 9.38 | 9.23 | 9.36 | 9.36 | +0.13 (+1.41%) | 1,183,800 |
30 May 2024 | CNY | 9.35 | 9.39 | 9.22 | 9.23 | 9.23 | -0.12 (-1.28%) | 1,046,929 |
29 May 2024 | CNY | 9.38 | 9.48 | 9.34 | 9.35 | 9.35 | -0.02 (-0.21%) | 1,065,700 |
28 May 2024 | CNY | 9.35 | 9.47 | 9.31 | 9.37 | 9.37 | -0.03 (-0.32%) | 996,100 |
27 May 2024 | CNY | 9.37 | 9.4 | 9.23 | 9.4 | 9.4 | +0.1 (+1.08%) | 1,473,014 |
24 May 2024 | CNY | 9.34 | 9.48 | 9.29 | 9.3 | 9.3 | -0.12 (-1.27%) | 2,038,504 |
23 May 2024 | CNY | 9.2 | 9.5 | 9.15 | 9.42 | 9.42 | +0.32 (+3.52%) | 4,352,400 |
22 May 2024 | CNY | 9.47 | 9.55 | 9.09 | 9.1 | 9.1 | -0.34 (-3.60%) | 4,684,284 |
21 May 2024 | CNY | 9.49 | 9.53 | 9.39 | 9.44 | 9.44 | -0.05 (-0.53%) | 1,359,400 |
20 May 2024 | CNY | 9.67 | 9.78 | 9.33 | 9.49 | 9.49 | -0.23 (-2.37%) | 4,537,900 |
17 May 2024 | CNY | 9.66 | 9.77 | 9.58 | 9.72 | 9.72 | +0.02 (+0.21%) | 2,653,000 |
16 May 2024 | CNY | 10.17 | 10.26 | 9.68 | 9.7 | 9.7 | -0.6 (-5.83%) | 4,979,101 |
15 May 2024 | CNY | 10.14 | 10.3 | 10.11 | 10.3 | 10.3 | +0.08 (+0.78%) | 2,458,900 |
14 May 2024 | CNY | 9.97 | 10.28 | 9.96 | 10.22 | 10.22 | +0.24 (+2.40%) | 3,589,800 |