Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jun 2024 | CNY | 7.58 | 7.7 | 7.56 | 7.62 | 7.62 | +0.04 (+0.53%) | 1,813,380 |
27 Jun 2024 | CNY | 7.68 | 7.72 | 7.58 | 7.58 | 7.58 | -0.11 (-1.43%) | 2,241,780 |
26 Jun 2024 | CNY | 7.45 | 7.71 | 7.45 | 7.69 | 7.69 | +0.18 (+2.40%) | 2,742,000 |
25 Jun 2024 | CNY | 7.44 | 7.6 | 7.43 | 7.51 | 7.51 | +0.09 (+1.21%) | 2,808,460 |
24 Jun 2024 | CNY | 7.75 | 7.75 | 7.4 | 7.42 | 7.42 | -0.32 (-4.13%) | 4,409,800 |
21 Jun 2024 | CNY | 7.74 | 7.77 | 7.67 | 7.74 | 7.74 | -0.23 (-2.89%) | 2,301,760 |
20 Jun 2024 | CNY | 8.08 | 8.08 | 7.96 | 7.97 | 7.97 | -0.1 (-1.24%) | 3,383,838 |
19 Jun 2024 | CNY | 8.12 | 8.13 | 8.05 | 8.07 | 8.07 | -0.03 (-0.37%) | 2,512,900 |
18 Jun 2024 | CNY | 7.96 | 8.11 | 7.95 | 8.1 | 8.1 | +0.11 (+1.38%) | 2,727,738 |
17 Jun 2024 | CNY | 8.04 | 8.12 | 7.98 | 7.99 | 7.99 | -0.08 (-0.99%) | 3,168,820 |
14 Jun 2024 | CNY | 8.06 | 8.1 | 8.01 | 8.07 | 8.07 | +0.01 (+0.12%) | 2,887,980 |
13 Jun 2024 | CNY | 8.16 | 8.16 | 8.03 | 8.06 | 8.06 | -0.05 (-0.62%) | 2,527,902 |
12 Jun 2024 | CNY | 8.09 | 8.12 | 8.05 | 8.11 | 8.11 | +0.02 (+0.25%) | 3,042,580 |
11 Jun 2024 | CNY | 8.11 | 8.13 | 8.01 | 8.09 | 8.09 | -0.08 (-0.98%) | 3,068,252 |
7 Jun 2024 | CNY | 7.98 | 8.19 | 7.95 | 8.17 | 8.17 | +0.24 (+3.03%) | 4,324,140 |
6 Jun 2024 | CNY | 8.12 | 8.19 | 7.87 | 7.93 | 7.93 | -0.23 (-2.82%) | 5,373,200 |
5 Jun 2024 | CNY | 8.28 | 8.29 | 8.16 | 8.16 | 8.16 | -0.14 (-1.69%) | 3,615,000 |
4 Jun 2024 | CNY | 8.27 | 8.34 | 8.21 | 8.3 | 8.3 | -0.05 (-0.60%) | 3,717,760 |
3 Jun 2024 | CNY | 8.5 | 8.51 | 8.29 | 8.35 | 8.35 | -0.13 (-1.53%) | 4,581,630 |
31 May 2024 | CNY | 8.47 | 8.52 | 8.38 | 8.48 | 8.48 | 0.0 (0.0%) | 2,969,520 |
30 May 2024 | CNY | 8.44 | 8.58 | 8.43 | 8.48 | 8.48 | +0.04 (+0.47%) | 2,665,900 |
29 May 2024 | CNY | 8.4 | 8.54 | 8.38 | 8.44 | 8.44 | +0.01 (+0.12%) | 2,504,440 |
28 May 2024 | CNY | 8.5 | 8.53 | 8.42 | 8.43 | 8.43 | -0.09 (-1.06%) | 2,330,120 |
27 May 2024 | CNY | 8.46 | 8.52 | 8.37 | 8.52 | 8.52 | +0.06 (+0.71%) | 2,899,320 |
24 May 2024 | CNY | 8.48 | 8.59 | 8.45 | 8.46 | 8.46 | -0.03 (-0.35%) | 3,009,376 |
23 May 2024 | CNY | 8.73 | 8.73 | 8.48 | 8.49 | 8.49 | -0.23 (-2.64%) | 4,527,340 |
22 May 2024 | CNY | 8.71 | 8.79 | 8.68 | 8.72 | 8.72 | +0.01 (+0.11%) | 3,050,000 |
21 May 2024 | CNY | 8.82 | 8.85 | 8.69 | 8.71 | 8.71 | -0.13 (-1.47%) | 3,843,170 |
20 May 2024 | CNY | 8.87 | 8.95 | 8.8 | 8.84 | 8.84 | +0.02 (+0.23%) | 4,965,540 |
17 May 2024 | CNY | 8.82 | 8.82 | 8.71 | 8.82 | 8.82 | +0.02 (+0.23%) | 4,675,980 |