Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Sep 2024 | CNY | 8.48 | 8.63 | 8.39 | 8.43 | 8.43 | +0.06 (+0.72%) | 43,636,098 |
24 Sep 2024 | CNY | 8.31 | 8.39 | 8.09 | 8.37 | 8.37 | +0.13 (+1.58%) | 7,708,700 |
23 Sep 2024 | CNY | 8.2 | 8.33 | 8.11 | 8.24 | 8.24 | +0.04 (+0.49%) | 5,404,500 |
20 Sep 2024 | CNY | 8.19 | 8.23 | 8.12 | 8.2 | 8.2 | +0.07 (+0.86%) | 5,030,850 |
19 Sep 2024 | CNY | 7.83 | 8.17 | 7.83 | 8.13 | 8.13 | +0.35 (+4.50%) | 6,647,174 |
18 Sep 2024 | CNY | 7.86 | 7.98 | 7.59 | 7.78 | 7.78 | -0.17 (-2.14%) | 4,593,300 |
13 Sep 2024 | CNY | 7.97 | 8.07 | 7.92 | 7.95 | 7.95 | -0.06 (-0.75%) | 4,144,000 |
12 Sep 2024 | CNY | 7.99 | 8.09 | 7.97 | 8.01 | 8.01 | +0.02 (+0.25%) | 4,726,724 |
11 Sep 2024 | CNY | 8.1 | 8.18 | 7.93 | 7.99 | 7.99 | -0.18 (-2.20%) | 5,351,542 |
10 Sep 2024 | CNY | 8.14 | 8.19 | 7.88 | 8.17 | 8.17 | 0.0 (0.0%) | 8,989,247 |
9 Sep 2024 | CNY | 8.33 | 8.33 | 8.01 | 8.17 | 8.17 | -0.23 (-2.74%) | 10,412,822 |
6 Sep 2024 | CNY | 8.15 | 8.6 | 8.01 | 8.4 | 8.4 | +0.16 (+1.94%) | 13,451,932 |
5 Sep 2024 | CNY | 8.17 | 8.38 | 8.11 | 8.24 | 8.24 | +0.1 (+1.23%) | 10,464,450 |
4 Sep 2024 | CNY | 8.02 | 8.18 | 7.98 | 8.14 | 8.14 | +0.06 (+0.74%) | 5,989,650 |
3 Sep 2024 | CNY | 7.95 | 8.08 | 7.92 | 8.08 | 8.08 | +0.13 (+1.64%) | 4,195,400 |
2 Sep 2024 | CNY | 8.08 | 8.13 | 7.94 | 7.95 | 7.95 | -0.12 (-1.49%) | 4,580,950 |
30 Aug 2024 | CNY | 7.9 | 8.24 | 7.81 | 8.07 | 8.07 | +0.17 (+2.15%) | 8,404,050 |
29 Aug 2024 | CNY | 7.7 | 7.92 | 7.65 | 7.9 | 7.9 | +0.15 (+1.94%) | 4,174,650 |
28 Aug 2024 | CNY | 7.55 | 7.84 | 7.4 | 7.75 | 7.75 | +0.14 (+1.84%) | 5,474,500 |
27 Aug 2024 | CNY | 7.98 | 8.15 | 7.55 | 7.61 | 7.61 | -0.18 (-2.31%) | 7,010,500 |
26 Aug 2024 | CNY | 7.72 | 7.81 | 7.51 | 7.79 | 7.79 | +0.09 (+1.17%) | 3,770,091 |
23 Aug 2024 | CNY | 7.6 | 7.85 | 7.57 | 7.7 | 7.7 | +0.06 (+0.79%) | 4,596,600 |
22 Aug 2024 | CNY | 7.91 | 7.98 | 7.63 | 7.64 | 7.64 | -0.26 (-3.29%) | 5,450,450 |
21 Aug 2024 | CNY | 7.85 | 8.19 | 7.85 | 7.9 | 7.9 | -0.09 (-1.13%) | 6,466,850 |
20 Aug 2024 | CNY | 8.05 | 8.08 | 7.91 | 7.99 | 7.99 | -0.09 (-1.11%) | 5,113,750 |
19 Aug 2024 | CNY | 8.14 | 8.25 | 8 | 8.08 | 8.08 | -0.03 (-0.37%) | 7,188,100 |
16 Aug 2024 | CNY | 7.95 | 8.15 | 7.95 | 8.11 | 8.11 | +0.13 (+1.63%) | 8,874,241 |
15 Aug 2024 | CNY | 7.81 | 8.02 | 7.66 | 7.98 | 7.98 | +0.11 (+1.40%) | 9,352,252 |
14 Aug 2024 | CNY | 7.8 | 7.92 | 7.73 | 7.87 | 7.87 | +0.01 (+0.13%) | 7,083,000 |
13 Aug 2024 | CNY | 7.89 | 7.94 | 7.7 | 7.86 | 7.86 | -0.05 (-0.63%) | 7,619,550 |