Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2024 | CNY | 12.28 | 13.8 | 12.26 | 13.22 | 13.22 | +1.27 (+10.63%) | 47,981,364 |
26 Sep 2024 | CNY | 11.39 | 11.95 | 11.27 | 11.95 | 11.95 | +0.6 (+5.29%) | 8,022,973 |
25 Sep 2024 | CNY | 11.21 | 11.64 | 11.21 | 11.35 | 11.35 | +0.16 (+1.43%) | 6,220,446 |
24 Sep 2024 | CNY | 10.61 | 11.21 | 10.6 | 11.19 | 11.19 | +0.59 (+5.57%) | 7,369,100 |
23 Sep 2024 | CNY | 10.51 | 10.74 | 10.45 | 10.6 | 10.6 | +0.03 (+0.28%) | 3,297,687 |
20 Sep 2024 | CNY | 10.67 | 10.72 | 10.4 | 10.57 | 10.57 | -0.11 (-1.03%) | 4,769,000 |
19 Sep 2024 | CNY | 10.73 | 10.95 | 10.57 | 10.68 | 10.68 | +0.08 (+0.75%) | 5,004,072 |
18 Sep 2024 | CNY | 10.87 | 10.92 | 10.48 | 10.6 | 10.6 | -0.24 (-2.21%) | 3,957,000 |
13 Sep 2024 | CNY | 11 | 11.07 | 10.83 | 10.84 | 10.84 | -0.18 (-1.63%) | 2,996,100 |
12 Sep 2024 | CNY | 11.18 | 11.3 | 11 | 11.02 | 11.02 | -0.17 (-1.52%) | 2,712,345 |
11 Sep 2024 | CNY | 11.03 | 11.23 | 11.03 | 11.19 | 11.19 | +0.03 (+0.27%) | 2,725,300 |
10 Sep 2024 | CNY | 11.25 | 11.39 | 10.9 | 11.16 | 11.16 | -0.08 (-0.71%) | 4,340,900 |
9 Sep 2024 | CNY | 11.11 | 11.52 | 11.05 | 11.24 | 11.24 | +0.1 (+0.90%) | 6,632,411 |
6 Sep 2024 | CNY | 11.32 | 11.38 | 11.02 | 11.14 | 11.14 | -0.16 (-1.42%) | 4,096,700 |
5 Sep 2024 | CNY | 11.05 | 11.39 | 11.05 | 11.3 | 11.3 | +0.22 (+1.99%) | 3,501,800 |
4 Sep 2024 | CNY | 11.11 | 11.24 | 11.03 | 11.08 | 11.08 | -0.09 (-0.81%) | 2,680,700 |
3 Sep 2024 | CNY | 11.11 | 11.29 | 11.05 | 11.17 | 11.17 | +0.01 (+0.09%) | 3,385,802 |
2 Sep 2024 | CNY | 11.25 | 11.45 | 11.14 | 11.16 | 11.16 | -0.16 (-1.41%) | 5,699,500 |
30 Aug 2024 | CNY | 10.96 | 11.45 | 10.96 | 11.32 | 11.32 | +0.24 (+2.17%) | 6,245,203 |
29 Aug 2024 | CNY | 11.01 | 11.21 | 10.77 | 11.08 | 11.08 | +0.21 (+1.93%) | 5,347,900 |
28 Aug 2024 | CNY | 10.79 | 11.2 | 10.45 | 10.87 | 10.87 | +0.25 (+2.35%) | 8,186,536 |
27 Aug 2024 | CNY | 10.97 | 10.98 | 10.5 | 10.62 | 10.62 | -0.39 (-3.54%) | 7,383,675 |
26 Aug 2024 | CNY | 11.03 | 11.18 | 10.93 | 11.01 | 11.01 | +0.01 (+0.09%) | 4,177,100 |
23 Aug 2024 | CNY | 10.9 | 11.13 | 10.82 | 11 | 11 | -0.09 (-0.81%) | 5,095,000 |
22 Aug 2024 | CNY | 11.33 | 11.44 | 11.07 | 11.09 | 11.09 | -0.24 (-2.12%) | 3,901,001 |
21 Aug 2024 | CNY | 11.68 | 11.68 | 11.28 | 11.33 | 11.33 | -0.19 (-1.65%) | 4,137,400 |
20 Aug 2024 | CNY | 11.61 | 11.71 | 11.46 | 11.52 | 11.52 | -0.16 (-1.37%) | 2,702,400 |
19 Aug 2024 | CNY | 11.58 | 11.89 | 11.51 | 11.68 | 11.68 | +0.05 (+0.43%) | 4,319,707 |
16 Aug 2024 | CNY | 11.78 | 11.88 | 11.6 | 11.63 | 11.63 | -0.13 (-1.11%) | 3,927,900 |
15 Aug 2024 | CNY | 11.59 | 11.95 | 11.47 | 11.76 | 11.76 | +0.14 (+1.20%) | 5,811,897 |