Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2024 | CNY | 11.56 | 12.15 | 11.4 | 11.82 | 11.82 | +0.87 (+7.95%) | 53,618,034 |
26 Sep 2024 | CNY | 10.8 | 11 | 10.61 | 10.95 | 10.95 | -0.03 (-0.27%) | 7,025,163 |
25 Sep 2024 | CNY | 10.22 | 11.15 | 10.22 | 10.98 | 10.98 | +0.75 (+7.33%) | 9,449,717 |
24 Sep 2024 | CNY | 10.15 | 10.45 | 9.98 | 10.23 | 10.23 | +0.17 (+1.69%) | 4,031,270 |
23 Sep 2024 | CNY | 9.81 | 10.17 | 9.7 | 10.06 | 10.06 | +0.26 (+2.65%) | 5,651,650 |
20 Sep 2024 | CNY | 9.9 | 9.9 | 9.63 | 9.8 | 9.8 | -0.17 (-1.71%) | 3,566,100 |
19 Sep 2024 | CNY | 9.32 | 10.06 | 9.15 | 9.97 | 9.97 | +0.66 (+7.09%) | 4,831,132 |
18 Sep 2024 | CNY | 9.71 | 9.73 | 9.21 | 9.31 | 9.31 | -0.4 (-4.12%) | 3,778,900 |
13 Sep 2024 | CNY | 9.82 | 10.03 | 9.71 | 9.71 | 9.71 | -0.22 (-2.22%) | 2,191,200 |
12 Sep 2024 | CNY | 9.86 | 10.1 | 9.86 | 9.93 | 9.93 | +0.03 (+0.30%) | 3,353,900 |
11 Sep 2024 | CNY | 9.72 | 10.14 | 9.72 | 9.9 | 9.9 | -0.05 (-0.50%) | 4,479,325 |
10 Sep 2024 | CNY | 9.93 | 10.2 | 9.7 | 9.95 | 9.95 | +0.03 (+0.30%) | 6,168,047 |
9 Sep 2024 | CNY | 9.48 | 10.52 | 9.46 | 9.92 | 9.92 | +0.54 (+5.76%) | 7,597,378 |
6 Sep 2024 | CNY | 9.73 | 9.79 | 9.35 | 9.38 | 9.38 | -0.33 (-3.40%) | 2,325,300 |
5 Sep 2024 | CNY | 9.59 | 9.75 | 9.52 | 9.71 | 9.71 | +0.17 (+1.78%) | 1,873,400 |
4 Sep 2024 | CNY | 9.5 | 9.68 | 9.5 | 9.54 | 9.54 | -0.04 (-0.42%) | 1,839,500 |
3 Sep 2024 | CNY | 9.79 | 9.88 | 9.5 | 9.58 | 9.58 | -0.27 (-2.74%) | 3,956,600 |
2 Sep 2024 | CNY | 9.62 | 10.27 | 9.62 | 9.85 | 9.85 | +0.18 (+1.86%) | 6,359,700 |
30 Aug 2024 | CNY | 9.51 | 9.82 | 9.5 | 9.67 | 9.67 | +0.04 (+0.42%) | 3,157,300 |
29 Aug 2024 | CNY | 9.32 | 9.63 | 9.15 | 9.63 | 9.63 | +0.38 (+4.11%) | 2,691,500 |
28 Aug 2024 | CNY | 9.16 | 9.35 | 9.05 | 9.25 | 9.25 | +0.04 (+0.43%) | 2,320,900 |
27 Aug 2024 | CNY | 9.22 | 9.34 | 9.18 | 9.21 | 9.21 | -0.04 (-0.43%) | 1,794,359 |
26 Aug 2024 | CNY | 9.34 | 9.34 | 9.16 | 9.25 | 9.25 | -0.05 (-0.54%) | 2,201,100 |
23 Aug 2024 | CNY | 9.38 | 9.42 | 9.2 | 9.3 | 9.3 | -0.14 (-1.48%) | 2,281,300 |
22 Aug 2024 | CNY | 9.68 | 9.68 | 9.39 | 9.44 | 9.44 | -0.13 (-1.36%) | 2,282,300 |
21 Aug 2024 | CNY | 9.53 | 9.71 | 9.51 | 9.57 | 9.57 | -0.08 (-0.83%) | 2,558,900 |
20 Aug 2024 | CNY | 10 | 10.02 | 9.5 | 9.65 | 9.65 | -0.8 (-7.66%) | 8,029,888 |
19 Aug 2024 | CNY | 10.7 | 10.78 | 10.41 | 10.45 | 10.45 | -0.3 (-2.79%) | 3,002,800 |
16 Aug 2024 | CNY | 10.57 | 10.78 | 10.45 | 10.75 | 10.75 | +0.17 (+1.61%) | 3,407,300 |
15 Aug 2024 | CNY | 10.42 | 10.65 | 10.35 | 10.58 | 10.58 | +0.14 (+1.34%) | 2,385,300 |