Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jul 2024 | CNY | 7.33 | 7.35 | 7.23 | 7.25 | 7.25 | -0.08 (-1.09%) | 1,889,200 |
2 Jul 2024 | CNY | 7.32 | 7.39 | 7.27 | 7.33 | 7.33 | 0.0 (0.0%) | 1,418,700 |
1 Jul 2024 | CNY | 7.28 | 7.37 | 7.2 | 7.33 | 7.33 | +0.05 (+0.69%) | 1,836,100 |
28 Jun 2024 | CNY | 7.18 | 7.38 | 7.12 | 7.28 | 7.28 | +0.1 (+1.39%) | 2,124,800 |
27 Jun 2024 | CNY | 7.24 | 7.31 | 7.17 | 7.18 | 7.18 | -0.08 (-1.10%) | 1,532,900 |
26 Jun 2024 | CNY | 7.04 | 7.29 | 6.92 | 7.26 | 7.26 | +0.26 (+3.71%) | 2,110,851 |
25 Jun 2024 | CNY | 6.88 | 7.05 | 6.88 | 7 | 7 | +0.13 (+1.89%) | 2,194,400 |
24 Jun 2024 | CNY | 7.18 | 7.18 | 6.82 | 6.87 | 6.87 | -0.35 (-4.85%) | 2,730,500 |
21 Jun 2024 | CNY | 7.22 | 7.34 | 7.12 | 7.22 | 7.22 | +0.02 (+0.28%) | 1,435,900 |
20 Jun 2024 | CNY | 7.36 | 7.37 | 7.18 | 7.2 | 7.2 | -0.1 (-1.37%) | 2,311,400 |
19 Jun 2024 | CNY | 7.3 | 7.37 | 7.25 | 7.3 | 7.3 | -0.06 (-0.82%) | 1,566,300 |
18 Jun 2024 | CNY | 7.24 | 7.39 | 7.21 | 7.36 | 7.36 | +0.12 (+1.66%) | 1,893,400 |
17 Jun 2024 | CNY | 7.31 | 7.36 | 7.22 | 7.24 | 7.24 | -0.12 (-1.63%) | 1,273,000 |
14 Jun 2024 | CNY | 7.3 | 7.38 | 7.23 | 7.36 | 7.36 | +0.01 (+0.14%) | 1,285,051 |
13 Jun 2024 | CNY | 7.36 | 7.48 | 7.27 | 7.35 | 7.35 | -0.05 (-0.68%) | 1,859,300 |
12 Jun 2024 | CNY | 7.23 | 7.42 | 7.21 | 7.4 | 7.4 | +0.19 (+2.64%) | 2,045,800 |
11 Jun 2024 | CNY | 7.21 | 7.3 | 7.08 | 7.21 | 7.21 | -0.11 (-1.50%) | 2,136,600 |
7 Jun 2024 | CNY | 7.05 | 7.34 | 7.02 | 7.32 | 7.32 | +0.38 (+5.48%) | 3,682,000 |
6 Jun 2024 | CNY | 7.26 | 7.35 | 6.8 | 6.94 | 6.94 | -0.33 (-4.54%) | 5,056,350 |
5 Jun 2024 | CNY | 7.44 | 7.56 | 7.24 | 7.27 | 7.27 | -0.24 (-3.20%) | 3,543,900 |
4 Jun 2024 | CNY | 7.41 | 7.56 | 7.3 | 7.51 | 7.51 | +0.04 (+0.54%) | 3,793,800 |
3 Jun 2024 | CNY | 7.72 | 7.78 | 7.4 | 7.47 | 7.47 | -0.32 (-4.11%) | 3,789,600 |
31 May 2024 | CNY | 7.69 | 7.84 | 7.66 | 7.79 | 7.79 | +0.13 (+1.70%) | 2,422,300 |
30 May 2024 | CNY | 7.76 | 7.82 | 7.66 | 7.66 | 7.66 | -0.08 (-1.03%) | 2,200,000 |
29 May 2024 | CNY | 7.6 | 7.82 | 7.57 | 7.74 | 7.74 | +0.09 (+1.18%) | 3,532,700 |
28 May 2024 | CNY | 7.88 | 7.88 | 7.64 | 7.65 | 7.65 | -0.2 (-2.55%) | 3,092,400 |
27 May 2024 | CNY | 7.88 | 7.98 | 7.63 | 7.85 | 7.85 | -0.03 (-0.38%) | 4,018,400 |
24 May 2024 | CNY | 7.95 | 8.04 | 7.81 | 7.88 | 7.88 | -0.12 (-1.50%) | 4,327,050 |
23 May 2024 | CNY | 8.31 | 8.35 | 7.96 | 8 | 8 | -0.31 (-3.73%) | 8,564,577 |
22 May 2024 | CNY | 8.33 | 8.64 | 8.24 | 8.31 | 8.31 | -0.11 (-1.31%) | 20,384,408 |