Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Sep 2024 | CNY | 8.63 | 8.92 | 8.63 | 8.81 | 8.81 | +0.09 (+1.03%) | 18,914,321 |
19 Sep 2024 | CNY | 8.39 | 8.76 | 8.34 | 8.72 | 8.72 | +0.54 (+6.60%) | 21,359,136 |
18 Sep 2024 | CNY | 8.29 | 8.41 | 8.04 | 8.18 | 8.18 | -0.14 (-1.68%) | 7,824,276 |
13 Sep 2024 | CNY | 8.63 | 8.65 | 8.3 | 8.32 | 8.32 | -0.32 (-3.70%) | 10,534,910 |
12 Sep 2024 | CNY | 8.54 | 8.79 | 8.54 | 8.64 | 8.64 | +0.1 (+1.17%) | 12,183,580 |
11 Sep 2024 | CNY | 8.6 | 8.66 | 8.45 | 8.54 | 8.54 | -0.14 (-1.61%) | 7,169,382 |
10 Sep 2024 | CNY | 8.51 | 8.72 | 8.24 | 8.68 | 8.68 | +0.24 (+2.84%) | 12,256,438 |
9 Sep 2024 | CNY | 8.45 | 8.54 | 8.33 | 8.44 | 8.44 | -0.13 (-1.52%) | 8,637,312 |
6 Sep 2024 | CNY | 8.95 | 8.96 | 8.55 | 8.57 | 8.57 | -0.43 (-4.78%) | 19,818,777 |
5 Sep 2024 | CNY | 8.93 | 9.2 | 8.91 | 9 | 9 | +0.11 (+1.24%) | 21,930,036 |
4 Sep 2024 | CNY | 8.91 | 9.07 | 8.88 | 8.89 | 8.89 | -0.26 (-2.84%) | 21,276,265 |
3 Sep 2024 | CNY | 8.63 | 9.18 | 8.5 | 9.15 | 9.15 | +0.46 (+5.29%) | 36,116,318 |
2 Sep 2024 | CNY | 8.84 | 9.1 | 8.6 | 8.69 | 8.69 | -0.2 (-2.25%) | 23,973,202 |
30 Aug 2024 | CNY | 8.67 | 9.44 | 8.65 | 8.89 | 8.89 | +0.14 (+1.60%) | 34,713,687 |
29 Aug 2024 | CNY | 8.5 | 8.75 | 8.48 | 8.75 | 8.75 | +0.1 (+1.16%) | 21,706,929 |
28 Aug 2024 | CNY | 8.53 | 8.87 | 8.46 | 8.65 | 8.65 | 0.0 (0.0%) | 25,156,372 |
27 Aug 2024 | CNY | 8.36 | 8.68 | 8.22 | 8.65 | 8.65 | +0.26 (+3.10%) | 28,147,643 |
26 Aug 2024 | CNY | 8.33 | 8.5 | 8.33 | 8.39 | 8.39 | -0.07 (-0.83%) | 16,324,535 |
23 Aug 2024 | CNY | 7.99 | 8.65 | 7.97 | 8.46 | 8.46 | +0.52 (+6.55%) | 30,750,484 |
22 Aug 2024 | CNY | 8.23 | 8.4 | 7.92 | 7.94 | 7.94 | -0.25 (-3.05%) | 11,194,740 |
21 Aug 2024 | CNY | 8.31 | 8.46 | 8.16 | 8.19 | 8.19 | -0.17 (-2.03%) | 11,434,034 |
20 Aug 2024 | CNY | 8.59 | 8.65 | 8.33 | 8.36 | 8.36 | -0.34 (-3.91%) | 19,657,878 |
19 Aug 2024 | CNY | 8 | 8.88 | 8 | 8.7 | 8.7 | +0.69 (+8.61%) | 33,753,692 |
16 Aug 2024 | CNY | 7.89 | 8.1 | 7.88 | 8.01 | 8.01 | -0.08 (-0.99%) | 7,733,441 |
15 Aug 2024 | CNY | 7.84 | 8.16 | 7.81 | 8.09 | 8.09 | +0.2 (+2.53%) | 7,516,606 |
14 Aug 2024 | CNY | 7.85 | 7.93 | 7.83 | 7.89 | 7.89 | +0.06 (+0.77%) | 3,758,172 |
13 Aug 2024 | CNY | 7.74 | 7.83 | 7.71 | 7.83 | 7.83 | +0.05 (+0.64%) | 3,107,240 |
12 Aug 2024 | CNY | 7.81 | 7.89 | 7.72 | 7.78 | 7.78 | -0.1 (-1.27%) | 3,671,822 |
9 Aug 2024 | CNY | 8 | 8.03 | 7.88 | 7.88 | 7.88 | -0.06 (-0.76%) | 3,769,813 |
8 Aug 2024 | CNY | 8 | 8.02 | 7.78 | 7.94 | 7.94 | -0.07 (-0.87%) | 4,469,291 |