Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Aug 2024 | CNY | 9.96 | 10.13 | 9.93 | 10.05 | 10.05 | +0.07 (+0.70%) | 787,700 |
6 Aug 2024 | CNY | 9.86 | 10.03 | 9.84 | 9.98 | 9.98 | +0.14 (+1.42%) | 793,000 |
5 Aug 2024 | CNY | 9.99 | 10.14 | 9.81 | 9.84 | 9.84 | -0.19 (-1.89%) | 1,024,300 |
2 Aug 2024 | CNY | 10.18 | 10.27 | 10.01 | 10.03 | 10.03 | -0.17 (-1.67%) | 778,600 |
1 Aug 2024 | CNY | 10.29 | 10.34 | 10.18 | 10.2 | 10.2 | -0.04 (-0.39%) | 1,039,800 |
31 Jul 2024 | CNY | 9.84 | 10.26 | 9.76 | 10.24 | 10.24 | +0.4 (+4.07%) | 1,467,500 |
30 Jul 2024 | CNY | 10.07 | 10.07 | 9.7 | 9.84 | 9.84 | +0.01 (+0.10%) | 916,400 |
29 Jul 2024 | CNY | 9.82 | 9.88 | 9.67 | 9.83 | 9.83 | +0.06 (+0.61%) | 811,700 |
26 Jul 2024 | CNY | 9.7 | 9.82 | 9.57 | 9.77 | 9.77 | +0.1 (+1.03%) | 1,048,700 |
25 Jul 2024 | CNY | 9.62 | 9.86 | 9.5 | 9.67 | 9.67 | -0.03 (-0.31%) | 1,399,408 |
24 Jul 2024 | CNY | 9.65 | 9.77 | 9.55 | 9.7 | 9.7 | +0.05 (+0.52%) | 1,347,723 |
23 Jul 2024 | CNY | 9.87 | 9.94 | 9.63 | 9.65 | 9.65 | -0.26 (-2.62%) | 925,923 |
22 Jul 2024 | CNY | 9.99 | 10.09 | 9.85 | 9.91 | 9.91 | -0.08 (-0.80%) | 897,900 |
19 Jul 2024 | CNY | 9.84 | 10.07 | 9.73 | 9.99 | 9.99 | +0.08 (+0.81%) | 817,300 |
18 Jul 2024 | CNY | 9.86 | 9.97 | 9.62 | 9.91 | 9.91 | -0.01 (-0.10%) | 1,246,200 |
17 Jul 2024 | CNY | 10.06 | 10.11 | 9.89 | 9.92 | 9.92 | -0.16 (-1.59%) | 1,100,200 |
16 Jul 2024 | CNY | 10.18 | 10.23 | 10.01 | 10.08 | 10.08 | -0.11 (-1.08%) | 724,700 |
15 Jul 2024 | CNY | 10.47 | 10.47 | 10.16 | 10.19 | 10.19 | -0.28 (-2.67%) | 835,900 |
12 Jul 2024 | CNY | 10.49 | 10.5 | 10.33 | 10.47 | 10.47 | 0.0 (0.0%) | 869,685 |
11 Jul 2024 | CNY | 10.24 | 10.47 | 10.23 | 10.47 | 10.47 | +0.32 (+3.15%) | 860,800 |
10 Jul 2024 | CNY | 10.06 | 10.28 | 10.01 | 10.15 | 10.15 | +0.02 (+0.20%) | 724,800 |
9 Jul 2024 | CNY | 9.85 | 10.13 | 9.83 | 10.13 | 10.13 | +0.25 (+2.53%) | 1,441,737 |
8 Jul 2024 | CNY | 10.07 | 10.13 | 9.82 | 9.88 | 9.88 | -0.28 (-2.76%) | 1,273,500 |
5 Jul 2024 | CNY | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 0.0 (0.0%) | 1,079,012 |
4 Jul 2024 | CNY | 10.5 | 10.5 | 10.1 | 10.16 | 10.16 | -0.28 (-2.68%) | 897,149 |
3 Jul 2024 | CNY | 10.5 | 10.63 | 10.36 | 10.44 | 10.44 | -0.12 (-1.14%) | 782,312 |
2 Jul 2024 | CNY | 10.57 | 10.62 | 10.43 | 10.56 | 10.56 | +0.07 (+0.67%) | 1,006,002 |
1 Jul 2024 | CNY | 10.4 | 10.55 | 10.3 | 10.49 | 10.49 | +0.09 (+0.87%) | 1,476,687 |
28 Jun 2024 | CNY | 10.38 | 10.49 | 10.19 | 10.4 | 10.4 | +0.15 (+1.46%) | 1,246,765 |
27 Jun 2024 | CNY | 10.34 | 10.52 | 10.22 | 10.25 | 10.25 | -0.09 (-0.87%) | 1,155,912 |