Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2024 | CNY | 9.28 | 9.84 | 9.27 | 9.69 | 9.69 | +0.57 (+6.25%) | 41,584,234 |
26 Sep 2024 | CNY | 8.87 | 9.13 | 8.82 | 9.12 | 9.12 | +0.24 (+2.70%) | 9,597,300 |
25 Sep 2024 | CNY | 8.8 | 9.2 | 8.76 | 8.88 | 8.88 | +0.23 (+2.66%) | 14,895,800 |
24 Sep 2024 | CNY | 8.43 | 8.65 | 8.31 | 8.65 | 8.65 | +0.28 (+3.35%) | 9,046,600 |
23 Sep 2024 | CNY | 8.36 | 8.44 | 8.27 | 8.37 | 8.37 | +0.01 (+0.12%) | 4,055,471 |
20 Sep 2024 | CNY | 8.55 | 8.61 | 8.33 | 8.36 | 8.36 | -0.2 (-2.34%) | 5,506,100 |
19 Sep 2024 | CNY | 8.5 | 8.66 | 8.36 | 8.56 | 8.56 | +0.17 (+2.03%) | 5,095,250 |
18 Sep 2024 | CNY | 8.51 | 8.59 | 8.28 | 8.39 | 8.39 | -0.11 (-1.29%) | 4,489,250 |
13 Sep 2024 | CNY | 8.71 | 8.72 | 8.5 | 8.5 | 8.5 | -0.19 (-2.19%) | 4,746,500 |
12 Sep 2024 | CNY | 8.76 | 8.89 | 8.69 | 8.69 | 8.69 | -0.1 (-1.14%) | 4,102,600 |
11 Sep 2024 | CNY | 8.8 | 8.93 | 8.76 | 8.79 | 8.79 | -0.08 (-0.90%) | 4,276,850 |
10 Sep 2024 | CNY | 8.73 | 8.93 | 8.6 | 8.87 | 8.87 | +0.11 (+1.26%) | 6,749,450 |
9 Sep 2024 | CNY | 8.83 | 8.94 | 8.67 | 8.76 | 8.76 | -0.15 (-1.68%) | 6,804,750 |
6 Sep 2024 | CNY | 9.14 | 9.3 | 8.89 | 8.91 | 8.91 | -0.23 (-2.52%) | 9,344,700 |
5 Sep 2024 | CNY | 8.94 | 9.23 | 8.94 | 9.14 | 9.14 | +0.25 (+2.81%) | 8,568,500 |
4 Sep 2024 | CNY | 8.9 | 8.99 | 8.73 | 8.89 | 8.89 | -0.08 (-0.89%) | 7,957,870 |
3 Sep 2024 | CNY | 8.95 | 9.13 | 8.88 | 8.97 | 8.97 | +0.03 (+0.34%) | 7,378,370 |
2 Sep 2024 | CNY | 9.06 | 9.23 | 8.94 | 8.94 | 8.94 | -0.2 (-2.19%) | 9,527,650 |
30 Aug 2024 | CNY | 8.96 | 9.43 | 8.78 | 9.14 | 9.14 | -0.12 (-1.30%) | 19,632,249 |
29 Aug 2024 | CNY | 9.01 | 9.36 | 9.01 | 9.26 | 9.26 | +0.09 (+0.98%) | 6,243,200 |
28 Aug 2024 | CNY | 9.03 | 9.3 | 9 | 9.17 | 9.17 | +0.01 (+0.11%) | 6,042,700 |
27 Aug 2024 | CNY | 9.56 | 9.68 | 9.09 | 9.16 | 9.16 | -0.23 (-2.45%) | 11,719,300 |
26 Aug 2024 | CNY | 9.2 | 9.42 | 9.08 | 9.39 | 9.39 | +0.23 (+2.51%) | 7,735,850 |
23 Aug 2024 | CNY | 9.23 | 9.45 | 9.15 | 9.16 | 9.16 | -0.03 (-0.33%) | 8,157,095 |
22 Aug 2024 | CNY | 9.63 | 9.65 | 9.18 | 9.19 | 9.19 | -0.49 (-5.06%) | 11,820,800 |
21 Aug 2024 | CNY | 9.64 | 9.95 | 9.48 | 9.68 | 9.68 | -0.1 (-1.02%) | 12,923,705 |
20 Aug 2024 | CNY | 9.81 | 10.02 | 9.53 | 9.78 | 9.78 | -0.11 (-1.11%) | 14,246,850 |
19 Aug 2024 | CNY | 9.68 | 9.92 | 9.63 | 9.89 | 9.89 | +0.23 (+2.38%) | 13,631,250 |
16 Aug 2024 | CNY | 9.7 | 9.79 | 9.62 | 9.66 | 9.66 | -0.02 (-0.21%) | 8,881,300 |
15 Aug 2024 | CNY | 9.6 | 9.73 | 9.44 | 9.68 | 9.68 | +0.06 (+0.62%) | 8,854,050 |