Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Sep 2024 | CNY | 8.7 | 8.85 | 8.38 | 8.82 | 8.82 | +0.11 (+1.26%) | 15,025,446 |
20 Sep 2024 | CNY | 8.7 | 8.81 | 8.53 | 8.71 | 8.71 | -0.25 (-2.79%) | 17,340,539 |
19 Sep 2024 | CNY | 8.59 | 9 | 8.22 | 8.96 | 8.96 | +0.24 (+2.75%) | 23,112,312 |
18 Sep 2024 | CNY | 9.4 | 9.4 | 8.71 | 8.72 | 8.72 | -1.1 (-11.20%) | 30,192,713 |
13 Sep 2024 | CNY | 8.2 | 9.82 | 8.1 | 9.82 | 9.82 | +1.64 (+20.05%) | 22,322,739 |
12 Sep 2024 | CNY | 7.86 | 8.68 | 7.78 | 8.18 | 8.18 | +0.21 (+2.63%) | 15,140,720 |
11 Sep 2024 | CNY | 8 | 8.11 | 7.76 | 7.97 | 7.97 | -0.23 (-2.80%) | 12,133,173 |
10 Sep 2024 | CNY | 7.63 | 9 | 7.48 | 8.2 | 8.2 | +0.48 (+6.22%) | 16,942,110 |
9 Sep 2024 | CNY | 7.41 | 7.8 | 7.25 | 7.72 | 7.72 | +0.32 (+4.32%) | 4,643,056 |
6 Sep 2024 | CNY | 7.6 | 7.64 | 7.36 | 7.4 | 7.4 | -0.17 (-2.25%) | 1,805,900 |
5 Sep 2024 | CNY | 7.46 | 7.58 | 7.44 | 7.57 | 7.57 | +0.13 (+1.75%) | 1,505,500 |
4 Sep 2024 | CNY | 7.52 | 7.59 | 7.4 | 7.44 | 7.44 | -0.12 (-1.59%) | 2,144,900 |
3 Sep 2024 | CNY | 7.58 | 7.65 | 7.48 | 7.56 | 7.56 | +0.01 (+0.13%) | 2,008,460 |
2 Sep 2024 | CNY | 7.7 | 7.84 | 7.55 | 7.55 | 7.55 | -0.13 (-1.69%) | 2,853,585 |
30 Aug 2024 | CNY | 7.54 | 7.75 | 7.43 | 7.68 | 7.68 | +0.28 (+3.78%) | 3,712,425 |
29 Aug 2024 | CNY | 7.32 | 7.58 | 7.26 | 7.4 | 7.4 | +0.05 (+0.68%) | 3,223,800 |
28 Aug 2024 | CNY | 7.37 | 7.56 | 7.32 | 7.35 | 7.35 | -0.3 (-3.92%) | 4,937,242 |
27 Aug 2024 | CNY | 7.39 | 7.82 | 7.25 | 7.65 | 7.65 | +0.25 (+3.38%) | 7,512,943 |
26 Aug 2024 | CNY | 7.08 | 7.43 | 7.08 | 7.4 | 7.4 | +0.3 (+4.23%) | 3,473,697 |
23 Aug 2024 | CNY | 7.15 | 7.18 | 6.93 | 7.1 | 7.1 | -0.05 (-0.70%) | 2,550,100 |
22 Aug 2024 | CNY | 7.39 | 7.46 | 7.13 | 7.15 | 7.15 | -0.24 (-3.25%) | 2,042,682 |
21 Aug 2024 | CNY | 7.28 | 7.4 | 7.25 | 7.39 | 7.39 | +0.06 (+0.82%) | 1,844,600 |
20 Aug 2024 | CNY | 7.49 | 7.6 | 7.3 | 7.33 | 7.33 | -0.19 (-2.53%) | 2,488,842 |
19 Aug 2024 | CNY | 7.47 | 7.57 | 7.37 | 7.52 | 7.52 | -0.16 (-2.08%) | 4,063,700 |
16 Aug 2024 | CNY | 7.82 | 7.87 | 7.65 | 7.68 | 7.68 | -0.13 (-1.66%) | 2,920,000 |
15 Aug 2024 | CNY | 7.9 | 7.99 | 7.67 | 7.81 | 7.81 | -0.06 (-0.76%) | 3,232,200 |
14 Aug 2024 | CNY | 7.93 | 8.18 | 7.83 | 7.87 | 7.87 | -0.02 (-0.25%) | 4,799,700 |
13 Aug 2024 | CNY | 7.64 | 7.9 | 7.46 | 7.89 | 7.89 | +0.22 (+2.87%) | 3,900,313 |
12 Aug 2024 | CNY | 7.9 | 8.05 | 7.56 | 7.67 | 7.67 | -0.16 (-2.04%) | 3,435,913 |
9 Aug 2024 | CNY | 7.71 | 8 | 7.61 | 7.83 | 7.83 | +0.18 (+2.35%) | 5,060,113 |