Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jul 2024 | CNY | 8.55 | 8.62 | 8.3 | 8.35 | 8.35 | +0.02 (+0.24%) | 6,277,708 |
25 Jul 2024 | CNY | 8.06 | 8.48 | 8.02 | 8.33 | 8.33 | +0.21 (+2.59%) | 6,416,579 |
24 Jul 2024 | CNY | 8.42 | 8.5 | 8.09 | 8.12 | 8.12 | -0.3 (-3.56%) | 5,989,348 |
23 Jul 2024 | CNY | 8.8 | 8.83 | 8.42 | 8.42 | 8.42 | -0.32 (-3.66%) | 4,718,921 |
22 Jul 2024 | CNY | 8.79 | 8.91 | 8.67 | 8.74 | 8.74 | -0.04 (-0.46%) | 4,411,571 |
19 Jul 2024 | CNY | 8.6 | 8.88 | 8.53 | 8.78 | 8.78 | +0.06 (+0.69%) | 4,969,182 |
18 Jul 2024 | CNY | 8.81 | 8.82 | 8.5 | 8.72 | 8.72 | -0.1 (-1.13%) | 5,053,287 |
17 Jul 2024 | CNY | 8.95 | 8.99 | 8.68 | 8.82 | 8.82 | -0.03 (-0.34%) | 4,906,501 |
16 Jul 2024 | CNY | 8.89 | 9.02 | 8.78 | 8.85 | 8.85 | -0.04 (-0.45%) | 3,946,980 |
15 Jul 2024 | CNY | 9.58 | 9.58 | 8.88 | 8.89 | 8.89 | -0.6 (-6.32%) | 6,909,736 |
12 Jul 2024 | CNY | 9.45 | 9.58 | 9.41 | 9.49 | 9.49 | +0.05 (+0.53%) | 2,645,600 |
11 Jul 2024 | CNY | 9.2 | 9.55 | 9.18 | 9.44 | 9.44 | +0.48 (+5.36%) | 3,763,002 |
10 Jul 2024 | CNY | 8.99 | 9.3 | 8.92 | 8.96 | 8.96 | -0.07 (-0.78%) | 2,387,490 |
9 Jul 2024 | CNY | 8.88 | 9.1 | 8.69 | 9.03 | 9.03 | +0.14 (+1.57%) | 3,176,782 |
8 Jul 2024 | CNY | 9.11 | 9.13 | 8.84 | 8.89 | 8.89 | -0.26 (-2.84%) | 2,628,156 |
5 Jul 2024 | CNY | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 0.0 (0.0%) | 2,850,945 |
4 Jul 2024 | CNY | 9.57 | 9.63 | 9.13 | 9.15 | 9.15 | -0.46 (-4.79%) | 3,257,379 |
3 Jul 2024 | CNY | 9.55 | 9.78 | 9.48 | 9.61 | 9.61 | +0.04 (+0.42%) | 2,761,265 |
2 Jul 2024 | CNY | 9.67 | 9.75 | 9.46 | 9.57 | 9.57 | -0.05 (-0.52%) | 2,391,002 |
1 Jul 2024 | CNY | 9.72 | 9.8 | 9.45 | 9.62 | 9.62 | -0.12 (-1.23%) | 2,930,134 |
28 Jun 2024 | CNY | 9.88 | 10.11 | 9.74 | 9.74 | 9.74 | -0.19 (-1.91%) | 3,021,189 |
27 Jun 2024 | CNY | 10.18 | 10.22 | 9.88 | 9.93 | 9.93 | -0.24 (-2.36%) | 2,777,088 |
26 Jun 2024 | CNY | 9.51 | 10.2 | 9.49 | 10.17 | 10.17 | +0.49 (+5.06%) | 4,780,347 |
25 Jun 2024 | CNY | 9.75 | 9.87 | 9.57 | 9.68 | 9.68 | -0.07 (-0.72%) | 2,608,563 |
24 Jun 2024 | CNY | 10.07 | 10.21 | 9.7 | 9.75 | 9.75 | -0.48 (-4.69%) | 3,907,817 |
21 Jun 2024 | CNY | 10.4 | 10.47 | 10.19 | 10.23 | 10.23 | -0.18 (-1.73%) | 2,854,618 |
20 Jun 2024 | CNY | 10.71 | 10.8 | 10.38 | 10.41 | 10.41 | -0.3 (-2.80%) | 3,086,006 |
19 Jun 2024 | CNY | 11.04 | 11.13 | 10.71 | 10.71 | 10.71 | -0.39 (-3.51%) | 3,034,421 |
18 Jun 2024 | CNY | 10.82 | 11.12 | 10.78 | 11.1 | 11.1 | +0.27 (+2.49%) | 3,726,656 |
17 Jun 2024 | CNY | 10.75 | 11.07 | 10.59 | 10.83 | 10.83 | -0.02 (-0.18%) | 3,955,883 |