Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Aug 2024 | CNY | 8.48 | 8.71 | 8.44 | 8.62 | 8.62 | +0.14 (+1.65%) | 4,650,700 |
13 Aug 2024 | CNY | 8.39 | 8.48 | 8.26 | 8.48 | 8.48 | +0.07 (+0.83%) | 3,471,100 |
12 Aug 2024 | CNY | 8.4 | 8.51 | 8.26 | 8.41 | 8.41 | +0.01 (+0.12%) | 3,958,900 |
9 Aug 2024 | CNY | 8.71 | 8.71 | 8.39 | 8.4 | 8.4 | -0.2 (-2.33%) | 4,159,700 |
8 Aug 2024 | CNY | 8.78 | 8.78 | 8.38 | 8.6 | 8.6 | -0.12 (-1.38%) | 5,201,400 |
7 Aug 2024 | CNY | 8.66 | 8.94 | 8.64 | 8.72 | 8.72 | 0.0 (0.0%) | 4,268,100 |
6 Aug 2024 | CNY | 8.66 | 8.75 | 8.51 | 8.72 | 8.72 | +0.24 (+2.83%) | 4,605,677 |
5 Aug 2024 | CNY | 8.7 | 9.02 | 8.48 | 8.48 | 8.48 | -0.31 (-3.53%) | 6,099,227 |
2 Aug 2024 | CNY | 8.93 | 9.16 | 8.78 | 8.79 | 8.79 | -0.2 (-2.22%) | 5,816,577 |
1 Aug 2024 | CNY | 8.99 | 9.1 | 8.9 | 8.99 | 8.99 | -0.09 (-0.99%) | 5,930,500 |
31 Jul 2024 | CNY | 8.72 | 9.1 | 8.72 | 9.08 | 9.08 | +0.32 (+3.65%) | 8,026,227 |
30 Jul 2024 | CNY | 8.75 | 8.88 | 8.72 | 8.76 | 8.76 | -0.06 (-0.68%) | 4,030,500 |
29 Jul 2024 | CNY | 8.76 | 8.86 | 8.58 | 8.82 | 8.82 | +0.06 (+0.68%) | 4,396,403 |
26 Jul 2024 | CNY | 8.58 | 8.78 | 8.53 | 8.76 | 8.76 | +0.19 (+2.22%) | 4,618,330 |
25 Jul 2024 | CNY | 8.39 | 8.72 | 8.29 | 8.57 | 8.57 | +0.13 (+1.54%) | 4,912,300 |
24 Jul 2024 | CNY | 8.54 | 8.71 | 8.41 | 8.44 | 8.44 | -0.23 (-2.65%) | 5,223,103 |
23 Jul 2024 | CNY | 8.92 | 8.99 | 8.62 | 8.67 | 8.67 | -0.25 (-2.80%) | 5,099,764 |
22 Jul 2024 | CNY | 8.68 | 8.95 | 8.62 | 8.92 | 8.92 | +0.17 (+1.94%) | 6,250,200 |
19 Jul 2024 | CNY | 8.48 | 8.92 | 8.32 | 8.75 | 8.75 | +0.27 (+3.18%) | 9,416,967 |
18 Jul 2024 | CNY | 8.66 | 8.74 | 8.2 | 8.48 | 8.48 | -0.36 (-4.07%) | 10,962,400 |
17 Jul 2024 | CNY | 9.17 | 9.43 | 8.84 | 8.84 | 8.84 | -0.31 (-3.39%) | 9,602,300 |
16 Jul 2024 | CNY | 9.06 | 9.24 | 8.82 | 9.15 | 9.15 | -0.12 (-1.29%) | 7,740,700 |
15 Jul 2024 | CNY | 9.25 | 9.58 | 9.03 | 9.27 | 9.27 | -0.09 (-0.96%) | 9,784,900 |
12 Jul 2024 | CNY | 9.45 | 9.82 | 9.35 | 9.36 | 9.36 | -0.23 (-2.40%) | 9,373,776 |
11 Jul 2024 | CNY | 9.68 | 9.75 | 9.41 | 9.59 | 9.59 | +0.18 (+1.91%) | 7,504,300 |
10 Jul 2024 | CNY | 9.41 | 9.8 | 9.35 | 9.41 | 9.41 | -0.19 (-1.98%) | 8,375,200 |
9 Jul 2024 | CNY | 9.34 | 9.67 | 9.05 | 9.6 | 9.6 | +0.28 (+3.00%) | 9,310,000 |
8 Jul 2024 | CNY | 9.69 | 9.8 | 9.25 | 9.32 | 9.32 | -0.43 (-4.41%) | 8,507,606 |
5 Jul 2024 | CNY | 9.56 | 10.15 | 9.22 | 9.75 | 9.75 | +0.13 (+1.35%) | 12,956,300 |
4 Jul 2024 | CNY | 10.11 | 10.12 | 9.58 | 9.62 | 9.62 | -0.4 (-3.99%) | 8,429,000 |