Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Sep 2024 | CNY | 11.58 | 12.27 | 11.32 | 12.18 | 12.18 | +1.02 (+9.14%) | 22,291,074 |
27 Sep 2024 | CNY | 10.81 | 11.37 | 10.75 | 11.16 | 11.16 | +0.42 (+3.91%) | 6,399,974 |
26 Sep 2024 | CNY | 10.44 | 10.75 | 10.39 | 10.74 | 10.74 | +0.27 (+2.58%) | 3,539,300 |
25 Sep 2024 | CNY | 10.44 | 10.64 | 10.41 | 10.47 | 10.47 | +0.09 (+0.87%) | 4,806,200 |
24 Sep 2024 | CNY | 10.19 | 10.38 | 10.1 | 10.38 | 10.38 | +0.23 (+2.27%) | 3,668,800 |
23 Sep 2024 | CNY | 10.12 | 10.21 | 10.01 | 10.15 | 10.15 | +0.06 (+0.59%) | 1,931,200 |
20 Sep 2024 | CNY | 10.13 | 10.16 | 10.01 | 10.09 | 10.09 | -0.03 (-0.30%) | 1,795,201 |
19 Sep 2024 | CNY | 9.86 | 10.19 | 9.78 | 10.12 | 10.12 | +0.37 (+3.79%) | 3,206,000 |
18 Sep 2024 | CNY | 9.85 | 9.89 | 9.57 | 9.75 | 9.75 | -0.11 (-1.12%) | 2,040,200 |
13 Sep 2024 | CNY | 10.09 | 10.18 | 9.86 | 9.86 | 9.86 | -0.23 (-2.28%) | 2,008,100 |
12 Sep 2024 | CNY | 10.06 | 10.22 | 10.06 | 10.09 | 10.09 | -0.02 (-0.20%) | 2,171,463 |
11 Sep 2024 | CNY | 10.16 | 10.2 | 10.05 | 10.11 | 10.11 | -0.1 (-0.98%) | 2,550,700 |
10 Sep 2024 | CNY | 10.12 | 10.27 | 10.05 | 10.21 | 10.21 | +0.08 (+0.79%) | 3,624,563 |
9 Sep 2024 | CNY | 9.88 | 10.19 | 9.87 | 10.13 | 10.13 | +0.09 (+0.90%) | 3,333,974 |
6 Sep 2024 | CNY | 10.2 | 10.3 | 9.98 | 10.04 | 10.04 | -0.3 (-2.90%) | 5,961,700 |
5 Sep 2024 | CNY | 10.22 | 10.53 | 10.03 | 10.34 | 10.34 | +0.1 (+0.98%) | 9,616,200 |
4 Sep 2024 | CNY | 9.96 | 10.64 | 9.82 | 10.24 | 10.24 | +0.28 (+2.81%) | 9,351,600 |
3 Sep 2024 | CNY | 9.81 | 10.05 | 9.72 | 9.96 | 9.96 | +0.1 (+1.01%) | 2,030,200 |
2 Sep 2024 | CNY | 9.95 | 10.04 | 9.86 | 9.86 | 9.86 | -0.09 (-0.90%) | 2,527,300 |
30 Aug 2024 | CNY | 9.8 | 10.06 | 9.73 | 9.95 | 9.95 | +0.19 (+1.95%) | 2,767,500 |
29 Aug 2024 | CNY | 9.7 | 9.79 | 9.54 | 9.76 | 9.76 | +0.05 (+0.51%) | 1,629,600 |
28 Aug 2024 | CNY | 9.5 | 9.78 | 9.4 | 9.71 | 9.71 | +0.15 (+1.57%) | 1,837,100 |
27 Aug 2024 | CNY | 9.85 | 9.85 | 9.51 | 9.56 | 9.56 | -0.25 (-2.55%) | 1,765,300 |
26 Aug 2024 | CNY | 9.6 | 9.87 | 9.51 | 9.81 | 9.81 | +0.27 (+2.83%) | 2,420,400 |
23 Aug 2024 | CNY | 9.69 | 9.76 | 9.52 | 9.54 | 9.54 | -0.19 (-1.95%) | 2,154,700 |
22 Aug 2024 | CNY | 10.04 | 10.04 | 9.73 | 9.73 | 9.73 | -0.22 (-2.21%) | 2,175,400 |
21 Aug 2024 | CNY | 9.88 | 10.07 | 9.84 | 9.95 | 9.95 | +0.07 (+0.71%) | 1,987,600 |
20 Aug 2024 | CNY | 10.19 | 10.19 | 9.81 | 9.88 | 9.88 | -0.26 (-2.56%) | 3,269,200 |
19 Aug 2024 | CNY | 10.16 | 10.25 | 10.06 | 10.14 | 10.14 | -0.09 (-0.88%) | 2,570,200 |
16 Aug 2024 | CNY | 10.52 | 10.52 | 10.23 | 10.23 | 10.23 | -0.26 (-2.48%) | 2,798,300 |