Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Aug 2024 | CNY | 7.52 | 7.52 | 7.27 | 7.29 | 7.29 | -0.16 (-2.15%) | 4,584,291 |
13 Aug 2024 | CNY | 7.36 | 7.47 | 7.33 | 7.45 | 7.45 | +0.08 (+1.09%) | 3,633,741 |
12 Aug 2024 | CNY | 7.5 | 7.52 | 7.3 | 7.37 | 7.37 | -0.16 (-2.12%) | 5,490,152 |
9 Aug 2024 | CNY | 7.67 | 7.75 | 7.52 | 7.53 | 7.53 | -0.14 (-1.83%) | 7,014,580 |
8 Aug 2024 | CNY | 7.87 | 7.87 | 7.52 | 7.67 | 7.67 | -0.2 (-2.54%) | 11,788,274 |
7 Aug 2024 | CNY | 7.68 | 8.06 | 7.57 | 7.87 | 7.87 | +0.2 (+2.61%) | 14,255,719 |
6 Aug 2024 | CNY | 7.58 | 7.84 | 7.43 | 7.67 | 7.67 | +0.17 (+2.27%) | 12,047,612 |
5 Aug 2024 | CNY | 7.77 | 7.96 | 7.49 | 7.5 | 7.5 | -0.26 (-3.35%) | 10,343,878 |
2 Aug 2024 | CNY | 7.97 | 8.06 | 7.72 | 7.76 | 7.76 | -0.26 (-3.24%) | 9,814,166 |
1 Aug 2024 | CNY | 8 | 8.12 | 7.92 | 8.02 | 8.02 | +0.04 (+0.50%) | 10,159,523 |
31 Jul 2024 | CNY | 7.53 | 7.98 | 7.51 | 7.98 | 7.98 | +0.43 (+5.70%) | 11,552,585 |
30 Jul 2024 | CNY | 7.5 | 7.64 | 7.36 | 7.55 | 7.55 | +0.03 (+0.40%) | 8,853,900 |
29 Jul 2024 | CNY | 7.48 | 7.6 | 7.41 | 7.52 | 7.52 | +0.13 (+1.76%) | 10,041,171 |
26 Jul 2024 | CNY | 7 | 7.41 | 7 | 7.39 | 7.39 | +0.35 (+4.97%) | 9,670,832 |
25 Jul 2024 | CNY | 7 | 7.14 | 6.9 | 7.04 | 7.04 | +0.02 (+0.28%) | 6,774,659 |
24 Jul 2024 | CNY | 7.13 | 7.23 | 6.98 | 7.02 | 7.02 | -0.23 (-3.17%) | 9,613,457 |
23 Jul 2024 | CNY | 7.42 | 7.42 | 7.25 | 7.25 | 7.25 | -0.15 (-2.03%) | 5,182,531 |
22 Jul 2024 | CNY | 7.47 | 7.53 | 7.31 | 7.4 | 7.4 | -0.07 (-0.94%) | 6,673,484 |
19 Jul 2024 | CNY | 7.54 | 7.61 | 7.39 | 7.47 | 7.47 | -0.04 (-0.53%) | 5,970,413 |
18 Jul 2024 | CNY | 7.37 | 7.6 | 7.28 | 7.51 | 7.51 | +0.04 (+0.54%) | 7,780,452 |
17 Jul 2024 | CNY | 7.75 | 7.75 | 7.46 | 7.47 | 7.47 | -0.28 (-3.61%) | 11,971,680 |
16 Jul 2024 | CNY | 7.95 | 8.02 | 7.7 | 7.75 | 7.75 | -0.24 (-3.00%) | 14,764,747 |
15 Jul 2024 | CNY | 8.31 | 8.37 | 7.96 | 7.99 | 7.99 | -0.39 (-4.65%) | 16,327,744 |
12 Jul 2024 | CNY | 8.32 | 8.41 | 8.22 | 8.38 | 8.38 | +0.08 (+0.96%) | 12,838,536 |
11 Jul 2024 | CNY | 8.18 | 8.44 | 8.14 | 8.3 | 8.3 | +0.26 (+3.23%) | 18,911,887 |
10 Jul 2024 | CNY | 8.16 | 8.28 | 7.98 | 8.04 | 8.04 | -0.28 (-3.37%) | 20,148,807 |
9 Jul 2024 | CNY | 7.99 | 8.36 | 7.96 | 8.32 | 8.32 | +0.33 (+4.13%) | 14,939,632 |
8 Jul 2024 | CNY | 8.17 | 8.2 | 7.94 | 7.99 | 7.99 | -0.16 (-1.96%) | 6,086,945 |
5 Jul 2024 | CNY | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 0.0 (0.0%) | 7,435,207 |
4 Jul 2024 | CNY | 8.15 | 8.4 | 8.06 | 8.15 | 8.15 | -0.01 (-0.12%) | 10,666,045 |