Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jul 2024 | CNY | 8.43 | 8.67 | 8.43 | 8.64 | 8.64 | +0.24 (+2.86%) | 2,002,800 |
25 Jul 2024 | CNY | 8.28 | 8.53 | 8.17 | 8.4 | 8.4 | +0.16 (+1.94%) | 1,562,900 |
24 Jul 2024 | CNY | 8.4 | 8.44 | 8.23 | 8.24 | 8.24 | -0.14 (-1.67%) | 1,403,640 |
23 Jul 2024 | CNY | 8.5 | 8.62 | 8.38 | 8.38 | 8.38 | -0.11 (-1.30%) | 1,273,565 |
22 Jul 2024 | CNY | 8.37 | 8.54 | 8.37 | 8.49 | 8.49 | +0.02 (+0.24%) | 848,040 |
19 Jul 2024 | CNY | 8.33 | 8.52 | 8.24 | 8.47 | 8.47 | +0.09 (+1.07%) | 981,040 |
18 Jul 2024 | CNY | 8.3 | 8.39 | 8.13 | 8.38 | 8.38 | +0.03 (+0.36%) | 1,389,362 |
17 Jul 2024 | CNY | 8.62 | 8.62 | 8.35 | 8.35 | 8.35 | -0.23 (-2.68%) | 1,428,700 |
16 Jul 2024 | CNY | 8.55 | 8.63 | 8.45 | 8.58 | 8.58 | +0.05 (+0.59%) | 1,011,700 |
15 Jul 2024 | CNY | 8.85 | 8.85 | 8.48 | 8.53 | 8.53 | -0.24 (-2.74%) | 1,582,800 |
12 Jul 2024 | CNY | 8.84 | 8.9 | 8.73 | 8.77 | 8.77 | -0.01 (-0.11%) | 1,262,000 |
11 Jul 2024 | CNY | 8.55 | 8.78 | 8.5 | 8.78 | 8.78 | +0.36 (+4.28%) | 1,945,535 |
10 Jul 2024 | CNY | 8.43 | 8.56 | 8.4 | 8.42 | 8.42 | -0.08 (-0.94%) | 1,331,090 |
9 Jul 2024 | CNY | 8.46 | 8.52 | 8.18 | 8.5 | 8.5 | +0.05 (+0.59%) | 2,449,471 |
8 Jul 2024 | CNY | 8.73 | 8.79 | 8.42 | 8.45 | 8.45 | -0.25 (-2.87%) | 1,629,900 |
5 Jul 2024 | CNY | 8.7 | 8.7 | 8.7 | 8.7 | 8.7 | 0.0 (0.0%) | 1,229,140 |
4 Jul 2024 | CNY | 8.95 | 9.01 | 8.63 | 8.7 | 8.7 | -0.23 (-2.58%) | 1,518,500 |
3 Jul 2024 | CNY | 9 | 9.05 | 8.89 | 8.93 | 8.93 | -0.07 (-0.78%) | 1,185,560 |
2 Jul 2024 | CNY | 8.94 | 9.04 | 8.88 | 9 | 9 | +0.09 (+1.01%) | 1,525,601 |
1 Jul 2024 | CNY | 9.06 | 9.06 | 8.8 | 8.91 | 8.91 | -0.16 (-1.76%) | 2,054,010 |
28 Jun 2024 | CNY | 8.96 | 9.15 | 8.96 | 9.07 | 9.07 | +0.12 (+1.34%) | 2,190,640 |
27 Jun 2024 | CNY | 8.98 | 9.17 | 8.93 | 8.95 | 8.95 | -0.03 (-0.33%) | 2,292,000 |
26 Jun 2024 | CNY | 8.6 | 8.98 | 8.54 | 8.98 | 8.98 | +0.43 (+5.03%) | 2,022,520 |
25 Jun 2024 | CNY | 8.53 | 8.71 | 8.49 | 8.55 | 8.55 | +0.07 (+0.83%) | 1,749,700 |
24 Jun 2024 | CNY | 8.81 | 8.87 | 8.47 | 8.48 | 8.48 | -0.37 (-4.18%) | 2,451,681 |
21 Jun 2024 | CNY | 8.86 | 8.97 | 8.74 | 8.85 | 8.85 | 0.0 (0.0%) | 1,554,480 |
20 Jun 2024 | CNY | 9.1 | 9.13 | 8.83 | 8.85 | 8.85 | -0.25 (-2.75%) | 2,228,200 |
19 Jun 2024 | CNY | 9.2 | 9.22 | 9.07 | 9.1 | 9.1 | -0.04 (-0.44%) | 1,613,700 |
18 Jun 2024 | CNY | 8.95 | 9.19 | 8.92 | 9.14 | 9.14 | +0.16 (+1.78%) | 2,144,200 |
17 Jun 2024 | CNY | 9.13 | 9.16 | 8.94 | 8.98 | 8.98 | -0.18 (-1.97%) | 1,746,500 |