Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Sep 2024 | CNY | 7.97 | 8.01 | 7.76 | 7.84 | 7.84 | -0.17 (-2.12%) | 1,185,759 |
13 Sep 2024 | CNY | 8.17 | 8.29 | 7.92 | 8.01 | 8.01 | -0.2 (-2.44%) | 1,142,630 |
12 Sep 2024 | CNY | 8.2 | 8.3 | 8.16 | 8.21 | 8.21 | 0.0 (0.0%) | 412,054 |
11 Sep 2024 | CNY | 8.12 | 8.25 | 8.12 | 8.21 | 8.21 | +0.02 (+0.24%) | 479,289 |
10 Sep 2024 | CNY | 8.17 | 8.22 | 8.05 | 8.19 | 8.19 | +0.07 (+0.86%) | 494,037 |
9 Sep 2024 | CNY | 8.02 | 8.24 | 8.02 | 8.12 | 8.12 | -0.04 (-0.49%) | 606,120 |
6 Sep 2024 | CNY | 8.33 | 8.38 | 8.11 | 8.16 | 8.16 | -0.19 (-2.28%) | 796,985 |
5 Sep 2024 | CNY | 8.22 | 8.39 | 8.22 | 8.35 | 8.35 | +0.09 (+1.09%) | 644,103 |
4 Sep 2024 | CNY | 8.32 | 8.36 | 8.23 | 8.26 | 8.26 | -0.08 (-0.96%) | 450,303 |
3 Sep 2024 | CNY | 8.15 | 8.41 | 8.14 | 8.34 | 8.34 | +0.1 (+1.21%) | 580,482 |
2 Sep 2024 | CNY | 8.31 | 8.48 | 8.22 | 8.24 | 8.24 | -0.16 (-1.90%) | 945,913 |
30 Aug 2024 | CNY | 8.31 | 8.52 | 8.3 | 8.4 | 8.4 | +0.06 (+0.72%) | 1,083,837 |
29 Aug 2024 | CNY | 8.04 | 8.47 | 8.04 | 8.34 | 8.34 | +0.26 (+3.22%) | 1,130,801 |
28 Aug 2024 | CNY | 7.91 | 8.19 | 7.89 | 8.08 | 8.08 | +0.12 (+1.51%) | 625,069 |
27 Aug 2024 | CNY | 8 | 8.04 | 7.91 | 7.96 | 7.96 | -0.07 (-0.87%) | 510,117 |
26 Aug 2024 | CNY | 7.85 | 8.06 | 7.81 | 8.03 | 8.03 | +0.22 (+2.82%) | 634,783 |
23 Aug 2024 | CNY | 7.83 | 7.94 | 7.8 | 7.81 | 7.81 | -0.08 (-1.01%) | 567,707 |
22 Aug 2024 | CNY | 7.96 | 8.05 | 7.89 | 7.89 | 7.89 | -0.07 (-0.88%) | 629,420 |
21 Aug 2024 | CNY | 7.87 | 8.03 | 7.87 | 7.96 | 7.96 | +0.04 (+0.51%) | 446,715 |
20 Aug 2024 | CNY | 8.14 | 8.21 | 7.91 | 7.92 | 7.92 | -0.19 (-2.34%) | 1,065,728 |
19 Aug 2024 | CNY | 8.13 | 8.29 | 8.08 | 8.11 | 8.11 | -0.09 (-1.10%) | 685,500 |
16 Aug 2024 | CNY | 8.24 | 8.33 | 8.12 | 8.2 | 8.2 | 0.0 (0.0%) | 805,786 |
15 Aug 2024 | CNY | 8.34 | 8.34 | 8.13 | 8.2 | 8.2 | -0.05 (-0.61%) | 961,584 |
14 Aug 2024 | CNY | 8.36 | 8.52 | 8.21 | 8.25 | 8.25 | -0.15 (-1.79%) | 1,781,791 |
13 Aug 2024 | CNY | 8.07 | 8.47 | 8.06 | 8.4 | 8.4 | +0.32 (+3.96%) | 2,448,574 |
12 Aug 2024 | CNY | 8.12 | 8.27 | 8 | 8.08 | 8.08 | -0.04 (-0.49%) | 915,766 |
9 Aug 2024 | CNY | 8.28 | 8.33 | 8.12 | 8.12 | 8.12 | -0.12 (-1.46%) | 776,789 |
8 Aug 2024 | CNY | 8.13 | 8.34 | 8.11 | 8.24 | 8.24 | +0.04 (+0.49%) | 1,046,795 |
7 Aug 2024 | CNY | 8.05 | 8.3 | 8 | 8.2 | 8.2 | +0.13 (+1.61%) | 1,291,425 |
6 Aug 2024 | CNY | 7.95 | 8.09 | 7.94 | 8.07 | 8.07 | +0.15 (+1.89%) | 501,813 |