Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Sep 2024 | CNY | 10.7 | 11.12 | 10.39 | 11.11 | 11.11 | +0.9 (+8.81%) | 10,236,883 |
27 Sep 2024 | CNY | 10.1 | 10.35 | 9.89 | 10.21 | 10.21 | +0.26 (+2.61%) | 7,693,640 |
26 Sep 2024 | CNY | 9.38 | 9.95 | 9.28 | 9.95 | 9.95 | +0.55 (+5.85%) | 5,364,103 |
25 Sep 2024 | CNY | 9.3 | 9.63 | 9.3 | 9.4 | 9.4 | +0.13 (+1.40%) | 4,771,458 |
24 Sep 2024 | CNY | 9.24 | 9.38 | 9 | 9.27 | 9.27 | +0.19 (+2.09%) | 3,727,254 |
23 Sep 2024 | CNY | 8.89 | 9.14 | 8.87 | 9.08 | 9.08 | +0.11 (+1.23%) | 2,917,100 |
20 Sep 2024 | CNY | 8.8 | 9.04 | 8.75 | 8.97 | 8.97 | +0.1 (+1.13%) | 3,277,000 |
19 Sep 2024 | CNY | 8.58 | 8.97 | 8.58 | 8.87 | 8.87 | +0.26 (+3.02%) | 4,426,408 |
18 Sep 2024 | CNY | 8.54 | 8.71 | 8.28 | 8.61 | 8.61 | +0.14 (+1.65%) | 4,427,420 |
13 Sep 2024 | CNY | 8.63 | 8.7 | 8.44 | 8.47 | 8.47 | -0.07 (-0.82%) | 2,467,300 |
12 Sep 2024 | CNY | 8.6 | 8.74 | 8.51 | 8.54 | 8.54 | -0.06 (-0.70%) | 1,658,800 |
11 Sep 2024 | CNY | 8.56 | 8.63 | 8.49 | 8.6 | 8.6 | +0.04 (+0.47%) | 1,577,907 |
10 Sep 2024 | CNY | 8.55 | 8.58 | 8.42 | 8.56 | 8.56 | +0.01 (+0.12%) | 1,725,967 |
9 Sep 2024 | CNY | 8.49 | 8.65 | 8.35 | 8.55 | 8.55 | -0.02 (-0.23%) | 1,884,090 |
6 Sep 2024 | CNY | 8.63 | 8.74 | 8.54 | 8.57 | 8.57 | -0.1 (-1.15%) | 2,362,600 |
5 Sep 2024 | CNY | 8.58 | 8.74 | 8.57 | 8.67 | 8.67 | +0.18 (+2.12%) | 2,788,000 |
4 Sep 2024 | CNY | 8.5 | 8.66 | 8.45 | 8.49 | 8.49 | -0.02 (-0.24%) | 1,863,950 |
3 Sep 2024 | CNY | 8.43 | 8.57 | 8.28 | 8.51 | 8.51 | +0.09 (+1.07%) | 3,277,000 |
2 Sep 2024 | CNY | 8.44 | 8.52 | 8.25 | 8.42 | 8.42 | +0.02 (+0.24%) | 4,576,440 |
30 Aug 2024 | CNY | 8.04 | 8.63 | 7.91 | 8.4 | 8.4 | +0.38 (+4.74%) | 4,881,100 |
29 Aug 2024 | CNY | 7.85 | 8.04 | 7.8 | 8.02 | 8.02 | +0.12 (+1.52%) | 2,183,000 |
28 Aug 2024 | CNY | 7.89 | 8.02 | 7.83 | 7.9 | 7.9 | -0.03 (-0.38%) | 2,137,100 |
27 Aug 2024 | CNY | 8.2 | 8.33 | 7.89 | 7.93 | 7.93 | -0.18 (-2.22%) | 3,224,136 |
26 Aug 2024 | CNY | 7.84 | 8.13 | 7.81 | 8.11 | 8.11 | +0.2 (+2.53%) | 3,714,236 |
23 Aug 2024 | CNY | 8.11 | 8.22 | 7.89 | 7.91 | 7.91 | -0.29 (-3.54%) | 4,033,400 |
22 Aug 2024 | CNY | 8.26 | 8.43 | 8.15 | 8.2 | 8.2 | -0.05 (-0.61%) | 3,049,700 |
21 Aug 2024 | CNY | 8.22 | 8.33 | 8.12 | 8.25 | 8.25 | +0.03 (+0.36%) | 3,147,400 |
20 Aug 2024 | CNY | 8.63 | 8.67 | 8.22 | 8.22 | 8.22 | -0.37 (-4.31%) | 5,186,720 |
19 Aug 2024 | CNY | 8.57 | 9.03 | 8.56 | 8.59 | 8.59 | +0.36 (+4.37%) | 9,265,600 |
16 Aug 2024 | CNY | 8.45 | 8.5 | 8.23 | 8.23 | 8.23 | -0.28 (-3.29%) | 2,687,980 |