Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2024 | CNY | 8.32 | 8.63 | 8.24 | 8.52 | 8.52 | +0.28 (+3.40%) | 19,209,164 |
26 Sep 2024 | CNY | 8.05 | 8.24 | 8.05 | 8.24 | 8.24 | +0.16 (+1.98%) | 3,500,400 |
25 Sep 2024 | CNY | 8 | 8.18 | 7.98 | 8.08 | 8.08 | +0.16 (+2.02%) | 3,988,250 |
24 Sep 2024 | CNY | 7.81 | 7.93 | 7.7 | 7.92 | 7.92 | +0.19 (+2.46%) | 3,081,500 |
23 Sep 2024 | CNY | 7.62 | 7.8 | 7.62 | 7.73 | 7.73 | +0.07 (+0.91%) | 1,888,400 |
20 Sep 2024 | CNY | 7.84 | 7.85 | 7.62 | 7.66 | 7.66 | -0.19 (-2.42%) | 2,821,100 |
19 Sep 2024 | CNY | 7.66 | 7.91 | 7.6 | 7.85 | 7.85 | +0.28 (+3.70%) | 3,153,800 |
18 Sep 2024 | CNY | 7.81 | 7.84 | 7.53 | 7.57 | 7.57 | -0.24 (-3.07%) | 3,179,000 |
13 Sep 2024 | CNY | 7.95 | 7.97 | 7.81 | 7.81 | 7.81 | -0.14 (-1.76%) | 2,210,500 |
12 Sep 2024 | CNY | 8.02 | 8.1 | 7.95 | 7.95 | 7.95 | -0.04 (-0.50%) | 1,896,900 |
11 Sep 2024 | CNY | 8.03 | 8.07 | 7.92 | 7.99 | 7.99 | -0.1 (-1.24%) | 2,206,700 |
10 Sep 2024 | CNY | 8.12 | 8.18 | 7.94 | 8.09 | 8.09 | -0.01 (-0.12%) | 2,643,700 |
9 Sep 2024 | CNY | 8.01 | 8.21 | 7.94 | 8.1 | 8.1 | +0.04 (+0.50%) | 2,746,000 |
6 Sep 2024 | CNY | 8.18 | 8.23 | 8.03 | 8.06 | 8.06 | -0.15 (-1.83%) | 2,967,800 |
5 Sep 2024 | CNY | 7.96 | 8.22 | 7.96 | 8.21 | 8.21 | +0.26 (+3.27%) | 3,434,200 |
4 Sep 2024 | CNY | 8 | 8.13 | 7.93 | 7.95 | 7.95 | -0.1 (-1.24%) | 2,654,700 |
3 Sep 2024 | CNY | 8.2 | 8.2 | 7.97 | 8.05 | 8.05 | -0.03 (-0.37%) | 2,816,000 |
2 Sep 2024 | CNY | 8.21 | 8.28 | 8.02 | 8.08 | 8.08 | -0.16 (-1.94%) | 3,092,000 |
30 Aug 2024 | CNY | 8.08 | 8.33 | 8.05 | 8.24 | 8.24 | +0.18 (+2.23%) | 3,740,250 |
29 Aug 2024 | CNY | 8 | 8.09 | 7.92 | 8.06 | 8.06 | +0.03 (+0.37%) | 2,939,700 |
28 Aug 2024 | CNY | 7.88 | 8.13 | 7.8 | 8.03 | 8.03 | +0.12 (+1.52%) | 2,988,900 |
27 Aug 2024 | CNY | 7.88 | 8.06 | 7.88 | 7.91 | 7.91 | +0.03 (+0.38%) | 2,967,400 |
26 Aug 2024 | CNY | 7.7 | 7.89 | 7.64 | 7.88 | 7.88 | +0.18 (+2.34%) | 2,609,300 |
23 Aug 2024 | CNY | 7.88 | 7.89 | 7.63 | 7.7 | 7.7 | -0.18 (-2.28%) | 2,693,600 |
22 Aug 2024 | CNY | 8.02 | 8.08 | 7.85 | 7.88 | 7.88 | -0.14 (-1.75%) | 2,591,546 |
21 Aug 2024 | CNY | 8 | 8.1 | 7.92 | 8.02 | 8.02 | -0.02 (-0.25%) | 2,809,100 |
20 Aug 2024 | CNY | 8.33 | 8.37 | 7.93 | 8.04 | 8.04 | -0.25 (-3.02%) | 4,584,666 |
19 Aug 2024 | CNY | 8.47 | 8.52 | 8.24 | 8.29 | 8.29 | -0.25 (-2.93%) | 5,261,800 |
16 Aug 2024 | CNY | 8.56 | 8.59 | 8.47 | 8.54 | 8.54 | -0.05 (-0.58%) | 4,623,700 |
15 Aug 2024 | CNY | 8.53 | 8.66 | 8.51 | 8.59 | 8.59 | +0.01 (+0.12%) | 3,564,700 |