Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jul 2024 | CNY | 7.51 | 8.23 | 7.49 | 7.99 | 7.99 | +0.51 (+6.82%) | 28,885,279 |
2 Jul 2024 | CNY | 7.44 | 7.52 | 7.38 | 7.48 | 7.48 | +0.06 (+0.81%) | 5,099,049 |
1 Jul 2024 | CNY | 7.43 | 7.46 | 7.31 | 7.42 | 7.42 | +0.04 (+0.54%) | 5,610,811 |
28 Jun 2024 | CNY | 7.45 | 7.53 | 7.35 | 7.38 | 7.38 | -0.11 (-1.47%) | 7,955,189 |
27 Jun 2024 | CNY | 7.63 | 7.63 | 7.42 | 7.49 | 7.49 | -0.13 (-1.71%) | 6,232,568 |
26 Jun 2024 | CNY | 7.47 | 7.64 | 7.42 | 7.62 | 7.62 | +0.14 (+1.87%) | 5,505,223 |
25 Jun 2024 | CNY | 7.48 | 7.6 | 7.46 | 7.48 | 7.48 | 0.0 (0.0%) | 5,720,503 |
24 Jun 2024 | CNY | 7.7 | 7.72 | 7.42 | 7.48 | 7.48 | -0.24 (-3.11%) | 7,779,100 |
21 Jun 2024 | CNY | 7.71 | 7.83 | 7.67 | 7.72 | 7.72 | +0.02 (+0.26%) | 6,006,950 |
20 Jun 2024 | CNY | 7.91 | 7.95 | 7.69 | 7.7 | 7.7 | -0.24 (-3.02%) | 7,976,561 |
19 Jun 2024 | CNY | 8.05 | 8.06 | 7.88 | 7.94 | 7.94 | -0.1 (-1.24%) | 4,547,608 |
18 Jun 2024 | CNY | 7.98 | 8.08 | 7.96 | 8.04 | 8.04 | +0.06 (+0.75%) | 5,245,626 |
17 Jun 2024 | CNY | 7.95 | 8.08 | 7.91 | 7.98 | 7.98 | -0.01 (-0.13%) | 5,004,617 |
14 Jun 2024 | CNY | 7.95 | 8.01 | 7.8 | 7.99 | 7.99 | +0.01 (+0.13%) | 7,956,464 |
13 Jun 2024 | CNY | 8.08 | 8.1 | 7.94 | 7.98 | 7.98 | -0.1 (-1.24%) | 5,705,900 |
12 Jun 2024 | CNY | 8.13 | 8.17 | 8.07 | 8.08 | 8.08 | -0.06 (-0.74%) | 4,952,028 |
11 Jun 2024 | CNY | 8.15 | 8.26 | 8.02 | 8.14 | 8.14 | -0.02 (-0.25%) | 5,646,608 |
7 Jun 2024 | CNY | 8.05 | 8.2 | 8.04 | 8.16 | 8.16 | +0.14 (+1.75%) | 6,287,600 |
6 Jun 2024 | CNY | 8.22 | 8.24 | 7.96 | 8.02 | 8.02 | -0.17 (-2.08%) | 9,387,614 |
5 Jun 2024 | CNY | 8.32 | 8.35 | 8.18 | 8.19 | 8.19 | -0.14 (-1.68%) | 5,963,058 |
4 Jun 2024 | CNY | 8.27 | 8.36 | 8.19 | 8.33 | 8.33 | +0.06 (+0.73%) | 6,384,354 |
3 Jun 2024 | CNY | 8.36 | 8.45 | 8.2 | 8.27 | 8.27 | -0.18 (-2.13%) | 9,073,900 |
31 May 2024 | CNY | 8.44 | 8.52 | 8.41 | 8.45 | 8.45 | +0.01 (+0.12%) | 5,288,268 |
30 May 2024 | CNY | 8.45 | 8.58 | 8.42 | 8.44 | 8.44 | -0.06 (-0.71%) | 5,412,722 |
29 May 2024 | CNY | 8.53 | 8.64 | 8.47 | 8.5 | 8.5 | -0.07 (-0.82%) | 7,273,021 |
28 May 2024 | CNY | 8.68 | 8.72 | 8.54 | 8.57 | 8.57 | -0.15 (-1.72%) | 6,383,603 |
27 May 2024 | CNY | 8.82 | 8.9 | 8.54 | 8.72 | 8.72 | -0.11 (-1.25%) | 10,562,288 |
24 May 2024 | CNY | 8.9 | 9.03 | 8.82 | 8.83 | 8.83 | -0.09 (-1.01%) | 6,024,527 |
23 May 2024 | CNY | 9.14 | 9.18 | 8.88 | 8.92 | 8.92 | -0.26 (-2.83%) | 8,426,625 |
22 May 2024 | CNY | 9.16 | 9.26 | 9.16 | 9.18 | 9.18 | +0.01 (+0.11%) | 5,506,332 |