Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2024 | CNY | 11.3 | 12.16 | 11.26 | 11.9 | 11.9 | +0.76 (+6.82%) | 71,677,519 |
26 Sep 2024 | CNY | 10.82 | 11.15 | 10.82 | 11.14 | 11.14 | +0.25 (+2.30%) | 16,820,803 |
25 Sep 2024 | CNY | 10.84 | 11.2 | 10.83 | 10.89 | 10.89 | +0.1 (+0.93%) | 20,211,313 |
24 Sep 2024 | CNY | 10.62 | 10.83 | 10.37 | 10.79 | 10.79 | +0.21 (+1.98%) | 16,440,245 |
23 Sep 2024 | CNY | 10.52 | 10.71 | 10.42 | 10.58 | 10.58 | +0.12 (+1.15%) | 10,529,252 |
20 Sep 2024 | CNY | 10.4 | 10.48 | 10.34 | 10.46 | 10.46 | +0.07 (+0.67%) | 8,468,419 |
19 Sep 2024 | CNY | 10.11 | 10.44 | 9.98 | 10.39 | 10.39 | +0.37 (+3.69%) | 12,514,700 |
18 Sep 2024 | CNY | 10.26 | 10.3 | 9.8 | 10.02 | 10.02 | -0.2 (-1.96%) | 10,479,727 |
13 Sep 2024 | CNY | 10.41 | 10.48 | 10.2 | 10.22 | 10.22 | -0.14 (-1.35%) | 8,206,700 |
12 Sep 2024 | CNY | 10.5 | 10.72 | 10.34 | 10.36 | 10.36 | -0.12 (-1.15%) | 9,942,821 |
11 Sep 2024 | CNY | 10.62 | 10.63 | 10.38 | 10.48 | 10.48 | -0.15 (-1.41%) | 8,977,943 |
10 Sep 2024 | CNY | 10.38 | 10.78 | 10.14 | 10.63 | 10.63 | +0.25 (+2.41%) | 14,218,528 |
9 Sep 2024 | CNY | 10.32 | 10.52 | 10.2 | 10.38 | 10.38 | -0.02 (-0.19%) | 9,447,792 |
6 Sep 2024 | CNY | 10.65 | 10.77 | 10.36 | 10.4 | 10.4 | -0.3 (-2.80%) | 11,448,200 |
5 Sep 2024 | CNY | 10.45 | 10.85 | 10.45 | 10.7 | 10.7 | +0.2 (+1.90%) | 15,731,400 |
4 Sep 2024 | CNY | 10.77 | 10.86 | 10.44 | 10.5 | 10.5 | -0.44 (-4.02%) | 21,891,164 |
3 Sep 2024 | CNY | 10.92 | 11.04 | 10.75 | 10.94 | 10.94 | +0.06 (+0.55%) | 15,403,539 |
2 Sep 2024 | CNY | 11.33 | 11.41 | 10.86 | 10.88 | 10.88 | -0.63 (-5.47%) | 24,682,605 |
30 Aug 2024 | CNY | 11 | 11.65 | 10.99 | 11.51 | 11.51 | +0.4 (+3.60%) | 37,695,964 |
29 Aug 2024 | CNY | 10.8 | 11.24 | 10.7 | 11.11 | 11.11 | +0.18 (+1.65%) | 22,212,127 |
28 Aug 2024 | CNY | 10.71 | 10.99 | 10.64 | 10.93 | 10.93 | -0.07 (-0.64%) | 18,458,067 |
27 Aug 2024 | CNY | 11.01 | 11.6 | 10.96 | 11 | 11 | -0.32 (-2.83%) | 29,345,205 |
26 Aug 2024 | CNY | 11.09 | 11.53 | 10.89 | 11.32 | 11.32 | +0.3 (+2.72%) | 38,500,558 |
23 Aug 2024 | CNY | 10.81 | 11.11 | 10.42 | 11.02 | 11.02 | +0.35 (+3.28%) | 35,666,380 |
22 Aug 2024 | CNY | 10.58 | 11.16 | 10.57 | 10.67 | 10.67 | -0.5 (-4.48%) | 36,442,194 |
21 Aug 2024 | CNY | 11.7 | 11.93 | 10.92 | 11.17 | 11.17 | -0.23 (-2.02%) | 60,625,009 |
20 Aug 2024 | CNY | 10.7 | 11.56 | 10.66 | 11.4 | 11.4 | +0.75 (+7.04%) | 55,701,142 |
19 Aug 2024 | CNY | 10.43 | 10.88 | 10.37 | 10.65 | 10.65 | +0.25 (+2.40%) | 19,691,251 |
16 Aug 2024 | CNY | 10.52 | 10.56 | 10.37 | 10.4 | 10.4 | -0.09 (-0.86%) | 12,704,300 |
15 Aug 2024 | CNY | 9.97 | 10.7 | 9.91 | 10.49 | 10.49 | +0.5 (+5.01%) | 19,875,613 |