Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Sep 2024 | CNY | 7.15 | 7.99 | 7.09 | 7.86 | 7.86 | +0.95 (+13.75%) | 34,785,500 |
27 Sep 2024 | CNY | 6.71 | 7.03 | 6.65 | 6.91 | 6.91 | +0.28 (+4.22%) | 5,195,000 |
26 Sep 2024 | CNY | 6.42 | 6.63 | 6.42 | 6.63 | 6.63 | +0.16 (+2.47%) | 2,985,316 |
25 Sep 2024 | CNY | 6.46 | 6.63 | 6.44 | 6.47 | 6.47 | +0.04 (+0.62%) | 3,499,816 |
24 Sep 2024 | CNY | 6.22 | 6.43 | 6.22 | 6.43 | 6.43 | +0.24 (+3.88%) | 2,387,831 |
23 Sep 2024 | CNY | 6.18 | 6.26 | 6.11 | 6.19 | 6.19 | +0.01 (+0.16%) | 1,712,688 |
20 Sep 2024 | CNY | 6.28 | 6.3 | 6.15 | 6.18 | 6.18 | -0.1 (-1.59%) | 1,414,200 |
19 Sep 2024 | CNY | 6.13 | 6.31 | 6.07 | 6.28 | 6.28 | +0.19 (+3.12%) | 2,026,100 |
18 Sep 2024 | CNY | 6.21 | 6.21 | 5.94 | 6.09 | 6.09 | -0.11 (-1.77%) | 2,878,572 |
13 Sep 2024 | CNY | 6.31 | 6.35 | 6.18 | 6.2 | 6.2 | -0.1 (-1.59%) | 1,661,700 |
12 Sep 2024 | CNY | 6.38 | 6.44 | 6.29 | 6.3 | 6.3 | -0.06 (-0.94%) | 1,508,285 |
11 Sep 2024 | CNY | 6.48 | 6.48 | 6.31 | 6.36 | 6.36 | -0.04 (-0.63%) | 2,097,057 |
10 Sep 2024 | CNY | 6.3 | 6.43 | 6.25 | 6.4 | 6.4 | +0.09 (+1.43%) | 1,978,500 |
9 Sep 2024 | CNY | 6.25 | 6.37 | 6.16 | 6.31 | 6.31 | +0.05 (+0.80%) | 2,041,792 |
6 Sep 2024 | CNY | 6.45 | 6.51 | 6.25 | 6.26 | 6.26 | -0.2 (-3.10%) | 2,042,600 |
5 Sep 2024 | CNY | 6.42 | 6.53 | 6.38 | 6.46 | 6.46 | +0.08 (+1.25%) | 2,028,994 |
4 Sep 2024 | CNY | 6.43 | 6.5 | 6.35 | 6.38 | 6.38 | -0.12 (-1.85%) | 2,828,056 |
3 Sep 2024 | CNY | 6.6 | 6.68 | 6.45 | 6.5 | 6.5 | -0.1 (-1.52%) | 3,606,000 |
2 Sep 2024 | CNY | 6.78 | 6.87 | 6.6 | 6.6 | 6.6 | -0.23 (-3.37%) | 3,363,900 |
30 Aug 2024 | CNY | 6.69 | 6.93 | 6.69 | 6.83 | 6.83 | +0.09 (+1.34%) | 3,948,399 |
29 Aug 2024 | CNY | 6.74 | 6.77 | 6.62 | 6.74 | 6.74 | -0.02 (-0.30%) | 4,127,491 |
28 Aug 2024 | CNY | 6.67 | 6.8 | 6.47 | 6.76 | 6.76 | -0.05 (-0.73%) | 5,139,972 |
27 Aug 2024 | CNY | 6.98 | 7.08 | 6.64 | 6.81 | 6.81 | -0.03 (-0.44%) | 5,083,700 |
26 Aug 2024 | CNY | 6.68 | 6.88 | 6.61 | 6.84 | 6.84 | +0.16 (+2.40%) | 2,087,396 |
23 Aug 2024 | CNY | 6.73 | 6.83 | 6.61 | 6.68 | 6.68 | -0.12 (-1.76%) | 1,979,849 |
22 Aug 2024 | CNY | 6.96 | 7 | 6.79 | 6.8 | 6.8 | -0.17 (-2.44%) | 1,759,800 |
21 Aug 2024 | CNY | 6.9 | 7 | 6.88 | 6.97 | 6.97 | +0.02 (+0.29%) | 1,284,800 |
20 Aug 2024 | CNY | 7.11 | 7.15 | 6.88 | 6.95 | 6.95 | -0.18 (-2.52%) | 2,185,005 |
19 Aug 2024 | CNY | 7.19 | 7.24 | 7.11 | 7.13 | 7.13 | -0.07 (-0.97%) | 1,694,945 |
16 Aug 2024 | CNY | 7.31 | 7.38 | 7.14 | 7.2 | 7.2 | -0.11 (-1.50%) | 2,065,800 |