Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2024 | CNY | 9.38 | 10.78 | 9.38 | 10.7 | 10.7 | +0.74 (+7.43%) | 30,141,191 |
26 Sep 2024 | CNY | 9.66 | 9.96 | 9.6 | 9.96 | 9.96 | +0.3 (+3.11%) | 14,730,059 |
25 Sep 2024 | CNY | 9.73 | 9.91 | 9.64 | 9.66 | 9.66 | +0.03 (+0.31%) | 14,443,748 |
24 Sep 2024 | CNY | 9.3 | 9.63 | 9.3 | 9.63 | 9.63 | +0.37 (+4.00%) | 13,673,688 |
23 Sep 2024 | CNY | 9.28 | 9.37 | 9.22 | 9.26 | 9.26 | -0.08 (-0.86%) | 4,654,600 |
20 Sep 2024 | CNY | 9.38 | 9.41 | 9.27 | 9.34 | 9.34 | -0.06 (-0.64%) | 4,652,700 |
19 Sep 2024 | CNY | 9.27 | 9.48 | 9.21 | 9.4 | 9.4 | +0.17 (+1.84%) | 8,100,421 |
18 Sep 2024 | CNY | 9.37 | 9.43 | 9.15 | 9.23 | 9.23 | -0.16 (-1.70%) | 6,618,956 |
13 Sep 2024 | CNY | 9.39 | 9.42 | 9.21 | 9.39 | 9.39 | 0.0 (0.0%) | 8,586,700 |
12 Sep 2024 | CNY | 9.38 | 9.5 | 9.31 | 9.39 | 9.39 | -0.02 (-0.21%) | 7,563,300 |
11 Sep 2024 | CNY | 9.26 | 9.52 | 9.2 | 9.41 | 9.41 | +0.15 (+1.62%) | 12,097,283 |
10 Sep 2024 | CNY | 9.22 | 9.3 | 9.1 | 9.26 | 9.26 | +0.08 (+0.87%) | 5,399,796 |
9 Sep 2024 | CNY | 9.2 | 9.32 | 9.16 | 9.18 | 9.18 | -0.08 (-0.86%) | 4,970,200 |
6 Sep 2024 | CNY | 9.35 | 9.41 | 9.26 | 9.26 | 9.26 | -0.1 (-1.07%) | 8,060,264 |
5 Sep 2024 | CNY | 9.37 | 9.49 | 9.31 | 9.36 | 9.36 | 0.0 (0.0%) | 5,968,100 |
4 Sep 2024 | CNY | 9.39 | 9.44 | 9.28 | 9.36 | 9.36 | -0.04 (-0.43%) | 6,453,700 |
3 Sep 2024 | CNY | 9.31 | 9.53 | 9.27 | 9.4 | 9.4 | +0.09 (+0.97%) | 7,479,700 |
2 Sep 2024 | CNY | 9.49 | 9.51 | 9.31 | 9.31 | 9.31 | -0.19 (-2%) | 8,404,800 |
30 Aug 2024 | CNY | 9.37 | 9.59 | 9.29 | 9.5 | 9.5 | +0.2 (+2.15%) | 13,570,385 |
29 Aug 2024 | CNY | 9.2 | 9.37 | 9.17 | 9.3 | 9.3 | +0.06 (+0.65%) | 8,850,500 |
28 Aug 2024 | CNY | 9.17 | 9.25 | 9.08 | 9.24 | 9.24 | +0.23 (+2.55%) | 8,586,846 |
27 Aug 2024 | CNY | 9.1 | 9.14 | 8.9 | 9.01 | 9.01 | -0.14 (-1.53%) | 5,635,119 |
26 Aug 2024 | CNY | 8.98 | 9.2 | 8.98 | 9.15 | 9.15 | +0.23 (+2.58%) | 6,890,801 |
23 Aug 2024 | CNY | 8.95 | 9.02 | 8.9 | 8.92 | 8.92 | -0.06 (-0.67%) | 4,726,756 |
22 Aug 2024 | CNY | 9.14 | 9.21 | 8.96 | 8.98 | 8.98 | -0.2 (-2.18%) | 7,637,300 |
21 Aug 2024 | CNY | 9.14 | 9.28 | 9.1 | 9.18 | 9.18 | +0.01 (+0.11%) | 6,408,000 |
20 Aug 2024 | CNY | 9.28 | 9.37 | 9.14 | 9.17 | 9.17 | -0.13 (-1.40%) | 6,261,000 |
19 Aug 2024 | CNY | 9.4 | 9.49 | 9.25 | 9.3 | 9.3 | -0.11 (-1.17%) | 8,089,800 |
16 Aug 2024 | CNY | 9.56 | 9.56 | 9.38 | 9.41 | 9.41 | -0.13 (-1.36%) | 6,055,400 |
15 Aug 2024 | CNY | 9.45 | 9.64 | 9.32 | 9.54 | 9.54 | +0.08 (+0.85%) | 7,923,119 |