Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2024 | CNY | 11.26 | 11.91 | 11.12 | 11.62 | 11.62 | +0.35 (+3.11%) | 58,508,174 |
26 Sep 2024 | CNY | 10.44 | 11.31 | 10.4 | 11.27 | 11.27 | +0.84 (+8.05%) | 17,101,714 |
25 Sep 2024 | CNY | 10.55 | 10.72 | 10.43 | 10.43 | 10.43 | -0.05 (-0.48%) | 9,130,705 |
24 Sep 2024 | CNY | 10.05 | 10.55 | 10.05 | 10.48 | 10.48 | +0.39 (+3.87%) | 8,764,040 |
23 Sep 2024 | CNY | 10.11 | 10.2 | 10.04 | 10.09 | 10.09 | -0.08 (-0.79%) | 3,902,025 |
20 Sep 2024 | CNY | 10.3 | 10.48 | 10.11 | 10.17 | 10.17 | -0.22 (-2.12%) | 5,553,050 |
19 Sep 2024 | CNY | 10.32 | 10.42 | 10.09 | 10.39 | 10.39 | +0.12 (+1.17%) | 7,767,106 |
18 Sep 2024 | CNY | 10.24 | 10.36 | 10.02 | 10.27 | 10.27 | +0.22 (+2.19%) | 7,325,856 |
13 Sep 2024 | CNY | 10.21 | 10.27 | 10.05 | 10.05 | 10.05 | -0.11 (-1.08%) | 5,089,300 |
12 Sep 2024 | CNY | 10.45 | 10.49 | 10.12 | 10.16 | 10.16 | -0.26 (-2.50%) | 6,128,012 |
11 Sep 2024 | CNY | 10.45 | 10.47 | 10.32 | 10.42 | 10.42 | -0.06 (-0.57%) | 4,384,069 |
10 Sep 2024 | CNY | 10.42 | 10.57 | 10.25 | 10.48 | 10.48 | +0.03 (+0.29%) | 5,849,079 |
9 Sep 2024 | CNY | 10.25 | 10.48 | 10.16 | 10.45 | 10.45 | +0.03 (+0.29%) | 6,120,918 |
6 Sep 2024 | CNY | 10.8 | 11.01 | 10.38 | 10.42 | 10.42 | -0.53 (-4.84%) | 11,288,889 |
5 Sep 2024 | CNY | 10.9 | 11.15 | 10.72 | 10.95 | 10.95 | +0.11 (+1.01%) | 12,359,283 |
4 Sep 2024 | CNY | 10.85 | 11.01 | 10.63 | 10.84 | 10.84 | -0.2 (-1.81%) | 9,800,774 |
3 Sep 2024 | CNY | 11.07 | 11.2 | 10.9 | 11.04 | 11.04 | -0.14 (-1.25%) | 10,016,497 |
2 Sep 2024 | CNY | 11.51 | 11.66 | 11.14 | 11.18 | 11.18 | -0.77 (-6.44%) | 16,506,327 |
30 Aug 2024 | CNY | 11.5 | 12.1 | 11.3 | 11.95 | 11.95 | +0.32 (+2.75%) | 27,991,258 |
29 Aug 2024 | CNY | 11.71 | 12.19 | 11.3 | 11.63 | 11.63 | +0.27 (+2.38%) | 34,477,570 |
28 Aug 2024 | CNY | 9.59 | 11.36 | 9.59 | 11.36 | 11.36 | +1.89 (+19.96%) | 17,019,531 |
27 Aug 2024 | CNY | 10.01 | 10.08 | 9.37 | 9.47 | 9.47 | -0.75 (-7.34%) | 9,601,346 |
26 Aug 2024 | CNY | 10.09 | 10.43 | 9.84 | 10.22 | 10.22 | +0.07 (+0.69%) | 11,927,075 |
23 Aug 2024 | CNY | 10.37 | 10.47 | 9.87 | 10.15 | 10.15 | -0.1 (-0.98%) | 12,274,569 |
22 Aug 2024 | CNY | 10.87 | 11.17 | 10.22 | 10.25 | 10.25 | -0.89 (-7.99%) | 17,124,460 |
21 Aug 2024 | CNY | 10.25 | 11.63 | 10.22 | 11.14 | 11.14 | +0.94 (+9.22%) | 25,500,805 |
20 Aug 2024 | CNY | 9.49 | 10.5 | 9.2 | 10.2 | 10.2 | +0.71 (+7.48%) | 11,635,658 |
19 Aug 2024 | CNY | 9.58 | 9.66 | 9.45 | 9.49 | 9.49 | -0.14 (-1.45%) | 2,645,125 |
16 Aug 2024 | CNY | 9.72 | 9.82 | 9.57 | 9.63 | 9.63 | 0.0 (0.0%) | 3,737,755 |
15 Aug 2024 | CNY | 9.31 | 9.64 | 9.31 | 9.63 | 9.63 | +0.1 (+1.05%) | 2,876,321 |