Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jun 2024 | CNY | 7.64 | 7.77 | 7.57 | 7.72 | 7.72 | +0.08 (+1.05%) | 2,590,000 |
20 Jun 2024 | CNY | 8 | 8.01 | 7.61 | 7.64 | 7.64 | -0.35 (-4.38%) | 4,497,000 |
19 Jun 2024 | CNY | 8.06 | 8.1 | 7.97 | 7.99 | 7.99 | -0.07 (-0.87%) | 2,382,600 |
18 Jun 2024 | CNY | 7.9 | 8.09 | 7.82 | 8.06 | 8.06 | +0.21 (+2.68%) | 3,222,522 |
17 Jun 2024 | CNY | 7.88 | 7.93 | 7.83 | 7.85 | 7.85 | -0.04 (-0.51%) | 2,985,700 |
14 Jun 2024 | CNY | 8.05 | 8.05 | 7.83 | 7.89 | 7.89 | -0.11 (-1.38%) | 3,248,200 |
13 Jun 2024 | CNY | 8.04 | 8.09 | 7.98 | 8 | 8 | -0.05 (-0.62%) | 2,342,100 |
12 Jun 2024 | CNY | 7.89 | 8.1 | 7.89 | 8.05 | 8.05 | +0.09 (+1.13%) | 3,131,550 |
11 Jun 2024 | CNY | 7.96 | 7.97 | 7.83 | 7.96 | 7.96 | -0.06 (-0.75%) | 2,720,700 |
7 Jun 2024 | CNY | 7.81 | 8.02 | 7.81 | 8.02 | 8.02 | +0.23 (+2.95%) | 4,751,800 |
6 Jun 2024 | CNY | 8.11 | 8.19 | 7.75 | 7.79 | 7.79 | -0.34 (-4.18%) | 4,584,300 |
5 Jun 2024 | CNY | 8.31 | 8.34 | 8.12 | 8.13 | 8.13 | -0.19 (-2.28%) | 2,807,100 |
4 Jun 2024 | CNY | 8.46 | 8.46 | 8.21 | 8.32 | 8.32 | -0.14 (-1.65%) | 3,816,600 |
3 Jun 2024 | CNY | 8.55 | 8.69 | 8.41 | 8.46 | 8.46 | -0.07 (-0.82%) | 5,322,600 |
31 May 2024 | CNY | 8.51 | 8.63 | 8.42 | 8.53 | 8.53 | +0.05 (+0.59%) | 3,576,000 |
30 May 2024 | CNY | 8.34 | 8.62 | 8.27 | 8.48 | 8.48 | +0.14 (+1.68%) | 5,491,500 |
29 May 2024 | CNY | 8.28 | 8.37 | 8.21 | 8.34 | 8.34 | +0.09 (+1.09%) | 2,936,650 |
28 May 2024 | CNY | 8.34 | 8.39 | 8.22 | 8.25 | 8.25 | -0.1 (-1.20%) | 2,735,000 |
27 May 2024 | CNY | 8.38 | 8.42 | 8.18 | 8.35 | 8.35 | -0.01 (-0.12%) | 4,444,800 |
24 May 2024 | CNY | 8.49 | 8.49 | 8.35 | 8.36 | 8.36 | -0.07 (-0.83%) | 3,035,900 |
23 May 2024 | CNY | 8.64 | 8.67 | 8.41 | 8.43 | 8.43 | -0.2 (-2.32%) | 3,418,700 |
22 May 2024 | CNY | 8.61 | 8.66 | 8.55 | 8.63 | 8.63 | +0.02 (+0.23%) | 2,345,200 |
21 May 2024 | CNY | 8.91 | 8.91 | 8.49 | 8.61 | 8.61 | -0.28 (-3.15%) | 6,009,000 |
20 May 2024 | CNY | 8.88 | 9.06 | 8.86 | 8.89 | 8.89 | +0.04 (+0.45%) | 4,022,700 |
17 May 2024 | CNY | 8.82 | 8.87 | 8.77 | 8.85 | 8.85 | +0.01 (+0.11%) | 2,978,600 |
16 May 2024 | CNY | 8.9 | 8.97 | 8.81 | 8.84 | 8.84 | -0.05 (-0.56%) | 2,880,105 |
15 May 2024 | CNY | 9 | 9.06 | 8.87 | 8.89 | 8.89 | -0.15 (-1.66%) | 2,110,100 |
14 May 2024 | CNY | 8.92 | 9.07 | 8.91 | 9.04 | 9.04 | +0.15 (+1.69%) | 3,123,600 |
13 May 2024 | CNY | 9.03 | 9.05 | 8.87 | 8.89 | 8.89 | -0.23 (-2.52%) | 3,965,711 |
10 May 2024 | CNY | 9.36 | 9.41 | 9.08 | 9.12 | 9.12 | -0.24 (-2.56%) | 4,559,200 |