Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jul 2024 | CNY | 9.34 | 10.18 | 9.26 | 9.96 | 9.96 | +0.63 (+6.75%) | 9,124,500 |
2 Jul 2024 | CNY | 9.29 | 9.41 | 9.21 | 9.33 | 9.33 | +0.03 (+0.32%) | 1,623,000 |
1 Jul 2024 | CNY | 9.2 | 9.3 | 9.05 | 9.3 | 9.3 | +0.17 (+1.86%) | 2,030,000 |
28 Jun 2024 | CNY | 9.2 | 9.32 | 9.1 | 9.13 | 9.13 | -0.16 (-1.72%) | 2,392,000 |
27 Jun 2024 | CNY | 9.47 | 9.57 | 9.27 | 9.29 | 9.29 | -0.19 (-2.00%) | 1,960,000 |
26 Jun 2024 | CNY | 9.16 | 9.49 | 9.12 | 9.48 | 9.48 | +0.32 (+3.49%) | 1,803,600 |
25 Jun 2024 | CNY | 9.08 | 9.24 | 9.02 | 9.16 | 9.16 | +0.12 (+1.33%) | 2,282,900 |
24 Jun 2024 | CNY | 9.41 | 9.41 | 8.96 | 9.04 | 9.04 | -0.37 (-3.93%) | 2,734,100 |
21 Jun 2024 | CNY | 9.36 | 9.49 | 9.32 | 9.41 | 9.41 | +0.03 (+0.32%) | 1,473,600 |
20 Jun 2024 | CNY | 9.71 | 9.72 | 9.35 | 9.38 | 9.38 | -0.33 (-3.40%) | 2,727,200 |
19 Jun 2024 | CNY | 9.71 | 9.78 | 9.64 | 9.71 | 9.71 | +0.02 (+0.21%) | 1,742,700 |
18 Jun 2024 | CNY | 9.71 | 9.8 | 9.61 | 9.69 | 9.69 | -0.01 (-0.10%) | 2,206,600 |
17 Jun 2024 | CNY | 9.82 | 9.85 | 9.64 | 9.7 | 9.7 | -0.2 (-2.02%) | 2,043,200 |
14 Jun 2024 | CNY | 9.84 | 9.93 | 9.75 | 9.9 | 9.9 | +0.06 (+0.61%) | 2,087,400 |
13 Jun 2024 | CNY | 10.11 | 10.12 | 9.81 | 9.84 | 9.84 | -0.29 (-2.86%) | 2,491,800 |
12 Jun 2024 | CNY | 9.98 | 10.15 | 9.97 | 10.13 | 10.13 | +0.15 (+1.50%) | 1,976,638 |
11 Jun 2024 | CNY | 10.13 | 10.16 | 9.88 | 9.98 | 9.98 | -0.14 (-1.38%) | 2,075,138 |
7 Jun 2024 | CNY | 9.98 | 10.2 | 9.91 | 10.12 | 10.12 | +0.22 (+2.22%) | 2,772,138 |
6 Jun 2024 | CNY | 10.27 | 10.41 | 9.8 | 9.9 | 9.9 | -0.37 (-3.60%) | 3,887,038 |
5 Jun 2024 | CNY | 10.6 | 10.6 | 10.26 | 10.27 | 10.27 | -0.25 (-2.38%) | 2,478,400 |
4 Jun 2024 | CNY | 10.6 | 10.6 | 10.44 | 10.52 | 10.52 | -0.11 (-1.03%) | 2,166,500 |
3 Jun 2024 | CNY | 10.9 | 10.95 | 10.5 | 10.63 | 10.63 | -0.27 (-2.48%) | 2,791,699 |
31 May 2024 | CNY | 10.86 | 10.95 | 10.78 | 10.9 | 10.9 | +0.12 (+1.11%) | 2,011,600 |
30 May 2024 | CNY | 10.77 | 10.9 | 10.68 | 10.78 | 10.78 | -0.09 (-0.83%) | 1,917,900 |
29 May 2024 | CNY | 10.76 | 11.06 | 10.68 | 10.87 | 10.87 | +0.08 (+0.74%) | 2,112,000 |
28 May 2024 | CNY | 11.05 | 11.1 | 10.78 | 10.79 | 10.79 | -0.27 (-2.44%) | 2,567,200 |
27 May 2024 | CNY | 10.94 | 11.08 | 10.76 | 11.06 | 11.06 | +0.03 (+0.27%) | 3,032,200 |
24 May 2024 | CNY | 10.9 | 11.33 | 10.9 | 11.03 | 11.03 | +0.02 (+0.18%) | 3,744,500 |
23 May 2024 | CNY | 11.2 | 11.24 | 10.9 | 11.01 | 11.01 | -0.28 (-2.48%) | 3,915,600 |
22 May 2024 | CNY | 11.52 | 11.57 | 11.25 | 11.29 | 11.29 | -0.23 (-2.00%) | 3,982,700 |