Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2024 | CNY | 10.43 | 10.85 | 10.33 | 10.65 | 10.65 | +0.36 (+3.50%) | 20,172,200 |
26 Sep 2024 | CNY | 10.13 | 10.3 | 10.02 | 10.29 | 10.29 | +0.25 (+2.49%) | 4,716,900 |
25 Sep 2024 | CNY | 9.85 | 10.24 | 9.85 | 10.04 | 10.04 | +0.25 (+2.55%) | 5,853,000 |
24 Sep 2024 | CNY | 9.52 | 9.8 | 9.46 | 9.79 | 9.79 | +0.29 (+3.05%) | 3,253,820 |
23 Sep 2024 | CNY | 9.59 | 9.67 | 9.45 | 9.5 | 9.5 | -0.06 (-0.63%) | 1,725,400 |
20 Sep 2024 | CNY | 9.79 | 9.79 | 9.46 | 9.56 | 9.56 | -0.13 (-1.34%) | 2,022,420 |
19 Sep 2024 | CNY | 9.39 | 9.77 | 9.39 | 9.69 | 9.69 | +0.34 (+3.64%) | 2,906,500 |
18 Sep 2024 | CNY | 9.47 | 9.6 | 9.14 | 9.35 | 9.35 | -0.17 (-1.79%) | 2,657,200 |
13 Sep 2024 | CNY | 9.66 | 9.7 | 9.48 | 9.52 | 9.52 | -0.15 (-1.55%) | 2,014,900 |
12 Sep 2024 | CNY | 9.93 | 9.93 | 9.64 | 9.67 | 9.67 | -0.12 (-1.23%) | 2,414,900 |
11 Sep 2024 | CNY | 9.92 | 9.96 | 9.74 | 9.79 | 9.79 | -0.13 (-1.31%) | 2,820,700 |
10 Sep 2024 | CNY | 9.61 | 9.97 | 9.61 | 9.92 | 9.92 | +0.31 (+3.23%) | 5,466,900 |
9 Sep 2024 | CNY | 9.46 | 9.65 | 9.35 | 9.61 | 9.61 | +0.13 (+1.37%) | 2,905,200 |
6 Sep 2024 | CNY | 9.68 | 9.74 | 9.43 | 9.48 | 9.48 | -0.2 (-2.07%) | 2,355,700 |
5 Sep 2024 | CNY | 9.58 | 9.7 | 9.5 | 9.68 | 9.68 | +0.17 (+1.79%) | 1,994,700 |
4 Sep 2024 | CNY | 9.38 | 9.58 | 9.37 | 9.51 | 9.51 | -0.05 (-0.52%) | 2,418,900 |
3 Sep 2024 | CNY | 9.57 | 9.73 | 9.51 | 9.56 | 9.56 | -0.01 (-0.10%) | 2,523,680 |
2 Sep 2024 | CNY | 9.73 | 9.89 | 9.57 | 9.57 | 9.57 | -0.12 (-1.24%) | 3,047,000 |
30 Aug 2024 | CNY | 9.43 | 9.88 | 9.4 | 9.69 | 9.69 | +0.23 (+2.43%) | 3,934,800 |
29 Aug 2024 | CNY | 9.48 | 9.61 | 9.34 | 9.46 | 9.46 | -0.09 (-0.94%) | 3,675,800 |
28 Aug 2024 | CNY | 9.07 | 9.6 | 9.05 | 9.55 | 9.55 | +0.32 (+3.47%) | 4,166,920 |
27 Aug 2024 | CNY | 9.44 | 9.54 | 9.2 | 9.23 | 9.23 | -0.22 (-2.33%) | 2,606,900 |
26 Aug 2024 | CNY | 9.3 | 9.52 | 9.18 | 9.45 | 9.45 | +0.16 (+1.72%) | 2,759,900 |
23 Aug 2024 | CNY | 9.39 | 9.42 | 9.08 | 9.29 | 9.29 | -0.1 (-1.06%) | 3,378,700 |
22 Aug 2024 | CNY | 9.65 | 9.77 | 9.38 | 9.39 | 9.39 | -0.3 (-3.10%) | 3,334,800 |
21 Aug 2024 | CNY | 9.82 | 9.95 | 9.67 | 9.69 | 9.69 | -0.13 (-1.32%) | 2,434,600 |
20 Aug 2024 | CNY | 10.08 | 10.1 | 9.79 | 9.82 | 9.82 | -0.21 (-2.09%) | 2,828,200 |
19 Aug 2024 | CNY | 10.06 | 10.2 | 9.96 | 10.03 | 10.03 | -0.03 (-0.30%) | 2,515,500 |
16 Aug 2024 | CNY | 10.26 | 10.26 | 10.05 | 10.06 | 10.06 | -0.14 (-1.37%) | 2,567,700 |
15 Aug 2024 | CNY | 10.05 | 10.35 | 9.9 | 10.2 | 10.2 | +0.19 (+1.90%) | 4,262,200 |