Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jul 2024 | CNY | 7.76 | 7.86 | 7.73 | 7.75 | 7.75 | -0.04 (-0.51%) | 3,341,600 |
2 Jul 2024 | CNY | 7.94 | 7.98 | 7.76 | 7.79 | 7.79 | -0.11 (-1.39%) | 4,410,900 |
1 Jul 2024 | CNY | 7.9 | 8.02 | 7.8 | 7.9 | 7.9 | +0.04 (+0.51%) | 4,783,718 |
28 Jun 2024 | CNY | 7.9 | 8.07 | 7.85 | 7.86 | 7.86 | -0.04 (-0.51%) | 3,770,800 |
27 Jun 2024 | CNY | 7.96 | 8.08 | 7.88 | 7.9 | 7.9 | -0.08 (-1.00%) | 4,748,100 |
26 Jun 2024 | CNY | 7.8 | 8.01 | 7.65 | 7.98 | 7.98 | +0.21 (+2.70%) | 6,306,100 |
25 Jun 2024 | CNY | 7.8 | 7.9 | 7.68 | 7.77 | 7.77 | -0.07 (-0.89%) | 5,607,700 |
24 Jun 2024 | CNY | 8.06 | 8.07 | 7.78 | 7.84 | 7.84 | -0.29 (-3.57%) | 7,142,760 |
21 Jun 2024 | CNY | 7.97 | 8.2 | 7.92 | 8.13 | 8.13 | +0.14 (+1.75%) | 6,688,683 |
20 Jun 2024 | CNY | 8.36 | 8.39 | 7.96 | 7.99 | 7.99 | -0.36 (-4.31%) | 6,700,900 |
19 Jun 2024 | CNY | 8.45 | 8.52 | 8.3 | 8.35 | 8.35 | -0.11 (-1.30%) | 4,318,820 |
18 Jun 2024 | CNY | 8.52 | 8.62 | 8.42 | 8.46 | 8.46 | -0.05 (-0.59%) | 4,432,417 |
17 Jun 2024 | CNY | 8.64 | 8.69 | 8.5 | 8.51 | 8.51 | -0.17 (-1.96%) | 3,533,900 |
14 Jun 2024 | CNY | 8.56 | 8.74 | 8.54 | 8.68 | 8.68 | +0.01 (+0.12%) | 4,569,800 |
13 Jun 2024 | CNY | 8.74 | 8.84 | 8.6 | 8.67 | 8.67 | -0.07 (-0.80%) | 3,835,500 |
12 Jun 2024 | CNY | 8.7 | 8.79 | 8.61 | 8.74 | 8.74 | +0.05 (+0.58%) | 4,166,855 |
11 Jun 2024 | CNY | 8.5 | 8.74 | 8.26 | 8.69 | 8.69 | +0.18 (+2.12%) | 7,395,120 |
7 Jun 2024 | CNY | 8.55 | 8.75 | 8.4 | 8.51 | 8.51 | -0.05 (-0.58%) | 8,830,600 |
6 Jun 2024 | CNY | 9.1 | 9.2 | 8.41 | 8.56 | 8.56 | -0.54 (-5.93%) | 10,353,800 |
5 Jun 2024 | CNY | 9.17 | 9.28 | 9.07 | 9.1 | 9.1 | -0.15 (-1.62%) | 5,034,300 |
4 Jun 2024 | CNY | 9.19 | 9.31 | 9.01 | 9.25 | 9.25 | +0.03 (+0.33%) | 7,065,958 |
3 Jun 2024 | CNY | 9.49 | 9.55 | 9.09 | 9.22 | 9.22 | -0.26 (-2.74%) | 9,476,620 |
31 May 2024 | CNY | 9.66 | 9.76 | 9.44 | 9.48 | 9.48 | -0.19 (-1.96%) | 9,773,300 |
30 May 2024 | CNY | 9.85 | 10.09 | 9.52 | 9.67 | 9.67 | -0.08 (-0.82%) | 14,786,236 |
29 May 2024 | CNY | 9.62 | 10.38 | 9.62 | 9.75 | 9.75 | +0.06 (+0.62%) | 19,730,100 |
28 May 2024 | CNY | 9.85 | 9.95 | 9.66 | 9.69 | 9.69 | -0.21 (-2.12%) | 8,870,200 |
27 May 2024 | CNY | 9.96 | 9.99 | 9.55 | 9.9 | 9.9 | -0.15 (-1.49%) | 16,945,167 |
24 May 2024 | CNY | 10.55 | 10.72 | 10.04 | 10.05 | 10.05 | -0.6 (-5.63%) | 27,244,884 |
23 May 2024 | CNY | 10.19 | 10.66 | 9.86 | 10.65 | 10.65 | +0.5 (+4.93%) | 27,026,519 |
22 May 2024 | CNY | 9.63 | 10.24 | 9.62 | 10.15 | 10.15 | +0.55 (+5.73%) | 13,816,050 |