Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Aug 2024 | CNY | 9.98 | 10.09 | 9.85 | 10.01 | 10.01 | +0.08 (+0.81%) | 3,194,800 |
13 Aug 2024 | CNY | 9.92 | 9.98 | 9.71 | 9.93 | 9.93 | +0.07 (+0.71%) | 2,613,500 |
12 Aug 2024 | CNY | 10.1 | 10.25 | 9.82 | 9.86 | 9.86 | -0.3 (-2.95%) | 4,884,300 |
9 Aug 2024 | CNY | 10.41 | 10.54 | 10.1 | 10.16 | 10.16 | -0.33 (-3.15%) | 4,442,600 |
8 Aug 2024 | CNY | 10.34 | 10.54 | 10.16 | 10.49 | 10.49 | +0.17 (+1.65%) | 5,171,624 |
7 Aug 2024 | CNY | 10.49 | 10.57 | 10.3 | 10.32 | 10.32 | -0.18 (-1.71%) | 5,562,600 |
6 Aug 2024 | CNY | 10.12 | 10.54 | 10.07 | 10.5 | 10.5 | +0.39 (+3.86%) | 9,480,600 |
5 Aug 2024 | CNY | 10.68 | 10.84 | 10.07 | 10.11 | 10.11 | +0.03 (+0.30%) | 10,749,100 |
2 Aug 2024 | CNY | 10.27 | 10.37 | 10.05 | 10.08 | 10.08 | -0.23 (-2.23%) | 3,688,738 |
1 Aug 2024 | CNY | 10.38 | 10.52 | 10.25 | 10.31 | 10.31 | -0.07 (-0.67%) | 3,466,800 |
31 Jul 2024 | CNY | 10.07 | 10.44 | 10.03 | 10.38 | 10.38 | +0.31 (+3.08%) | 4,660,300 |
30 Jul 2024 | CNY | 9.91 | 10.12 | 9.91 | 10.07 | 10.07 | +0.1 (+1.00%) | 3,594,300 |
29 Jul 2024 | CNY | 10.14 | 10.19 | 9.94 | 9.97 | 9.97 | -0.22 (-2.16%) | 3,945,412 |
26 Jul 2024 | CNY | 9.92 | 10.2 | 9.87 | 10.19 | 10.19 | +0.28 (+2.83%) | 3,622,300 |
25 Jul 2024 | CNY | 9.67 | 10.08 | 9.57 | 9.91 | 9.91 | +0.19 (+1.95%) | 3,277,800 |
24 Jul 2024 | CNY | 10.1 | 10.12 | 9.71 | 9.72 | 9.72 | -0.3 (-2.99%) | 3,067,412 |
23 Jul 2024 | CNY | 10.28 | 10.43 | 9.99 | 10.02 | 10.02 | -0.26 (-2.53%) | 3,306,800 |
22 Jul 2024 | CNY | 9.89 | 10.34 | 9.89 | 10.28 | 10.28 | +0.29 (+2.90%) | 4,128,500 |
19 Jul 2024 | CNY | 9.78 | 10 | 9.74 | 9.99 | 9.99 | +0.16 (+1.63%) | 2,876,900 |
18 Jul 2024 | CNY | 9.83 | 9.84 | 9.38 | 9.83 | 9.83 | +0.01 (+0.10%) | 4,091,700 |
17 Jul 2024 | CNY | 9.9 | 10.05 | 9.82 | 9.82 | 9.82 | -0.14 (-1.41%) | 2,720,300 |
16 Jul 2024 | CNY | 9.99 | 10.13 | 9.85 | 9.96 | 9.96 | -0.04 (-0.40%) | 2,998,400 |
15 Jul 2024 | CNY | 10.23 | 10.28 | 9.99 | 10 | 10 | -0.22 (-2.15%) | 3,007,700 |
12 Jul 2024 | CNY | 10.3 | 10.47 | 10.2 | 10.22 | 10.22 | -0.09 (-0.87%) | 3,550,100 |
11 Jul 2024 | CNY | 10.04 | 10.35 | 10.04 | 10.31 | 10.31 | +0.29 (+2.89%) | 3,953,800 |
10 Jul 2024 | CNY | 10.03 | 10.26 | 9.96 | 10.02 | 10.02 | -0.09 (-0.89%) | 3,244,900 |
9 Jul 2024 | CNY | 10.1 | 10.15 | 9.68 | 10.11 | 10.11 | +0.09 (+0.90%) | 3,890,700 |
8 Jul 2024 | CNY | 10.24 | 10.33 | 9.98 | 10.02 | 10.02 | -0.33 (-3.19%) | 3,496,088 |
5 Jul 2024 | CNY | 10.13 | 10.4 | 9.86 | 10.35 | 10.35 | +0.22 (+2.17%) | 4,070,600 |
4 Jul 2024 | CNY | 10.52 | 10.6 | 10.1 | 10.13 | 10.13 | -0.43 (-4.07%) | 3,738,188 |