Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Sep 2024 | CNY | 8.02 | 8.04 | 7.79 | 7.96 | 7.96 | -0.05 (-0.62%) | 20,285,180 |
13 Sep 2024 | CNY | 8.26 | 8.3 | 8.01 | 8.01 | 8.01 | -0.22 (-2.67%) | 2,922,404 |
12 Sep 2024 | CNY | 8.28 | 8.48 | 8.23 | 8.23 | 8.23 | +0.01 (+0.12%) | 4,198,560 |
11 Sep 2024 | CNY | 8.26 | 8.48 | 8.22 | 8.22 | 8.22 | -0.09 (-1.08%) | 3,546,500 |
10 Sep 2024 | CNY | 8.19 | 8.35 | 8.09 | 8.31 | 8.31 | +0.2 (+2.47%) | 4,492,580 |
9 Sep 2024 | CNY | 8.02 | 8.2 | 7.92 | 8.11 | 8.11 | +0.07 (+0.87%) | 3,068,422 |
6 Sep 2024 | CNY | 8.4 | 8.4 | 8.04 | 8.04 | 8.04 | -0.32 (-3.83%) | 4,248,100 |
5 Sep 2024 | CNY | 8.31 | 8.43 | 8.25 | 8.36 | 8.36 | +0.07 (+0.84%) | 3,024,582 |
4 Sep 2024 | CNY | 8.38 | 8.48 | 8.29 | 8.29 | 8.29 | -0.12 (-1.43%) | 3,366,532 |
3 Sep 2024 | CNY | 8.49 | 8.53 | 8.36 | 8.41 | 8.41 | -0.04 (-0.47%) | 3,448,240 |
2 Sep 2024 | CNY | 8.75 | 8.83 | 8.41 | 8.45 | 8.45 | -0.29 (-3.32%) | 4,702,500 |
30 Aug 2024 | CNY | 8.6 | 8.91 | 8.59 | 8.74 | 8.74 | +0.12 (+1.39%) | 4,968,744 |
29 Aug 2024 | CNY | 8.49 | 8.7 | 8.42 | 8.62 | 8.62 | +0.06 (+0.70%) | 4,696,360 |
28 Aug 2024 | CNY | 8.33 | 8.74 | 8.21 | 8.56 | 8.56 | +0.05 (+0.59%) | 5,853,985 |
27 Aug 2024 | CNY | 9.15 | 9.17 | 8.41 | 8.51 | 8.51 | -0.74 (-8%) | 8,401,458 |
26 Aug 2024 | CNY | 9.04 | 9.27 | 8.86 | 9.25 | 9.25 | +0.07 (+0.76%) | 7,622,184 |
23 Aug 2024 | CNY | 9.6 | 9.6 | 9.06 | 9.18 | 9.18 | -0.33 (-3.47%) | 12,243,340 |
22 Aug 2024 | CNY | 9.21 | 9.84 | 8.86 | 9.51 | 9.51 | +0.38 (+4.16%) | 17,366,578 |
21 Aug 2024 | CNY | 8.75 | 9.39 | 8.75 | 9.13 | 9.13 | -0.15 (-1.62%) | 10,118,560 |
20 Aug 2024 | CNY | 9 | 9.84 | 9 | 9.28 | 9.28 | +0.41 (+4.62%) | 13,347,156 |
19 Aug 2024 | CNY | 9.05 | 9.08 | 8.86 | 8.87 | 8.87 | -0.16 (-1.77%) | 3,343,360 |
16 Aug 2024 | CNY | 9.14 | 9.15 | 9 | 9.03 | 9.03 | -0.04 (-0.44%) | 3,590,063 |
15 Aug 2024 | CNY | 8.93 | 9.1 | 8.78 | 9.07 | 9.07 | +0.1 (+1.11%) | 4,261,200 |
14 Aug 2024 | CNY | 9.03 | 9.14 | 8.96 | 8.97 | 8.97 | 0.0 (0.0%) | 4,096,880 |
13 Aug 2024 | CNY | 8.82 | 8.98 | 8.66 | 8.97 | 8.97 | +0.15 (+1.70%) | 3,678,380 |
12 Aug 2024 | CNY | 9.02 | 9.18 | 8.78 | 8.82 | 8.82 | -0.2 (-2.22%) | 3,735,140 |
9 Aug 2024 | CNY | 8.97 | 9.24 | 8.93 | 9.02 | 9.02 | +0.1 (+1.12%) | 5,407,440 |
8 Aug 2024 | CNY | 9.26 | 9.27 | 8.89 | 8.92 | 8.92 | -0.38 (-4.09%) | 5,693,140 |
7 Aug 2024 | CNY | 8.99 | 9.39 | 8.95 | 9.3 | 9.3 | +0.35 (+3.91%) | 8,436,400 |
6 Aug 2024 | CNY | 8.8 | 8.96 | 8.71 | 8.95 | 8.95 | +0.25 (+2.87%) | 4,498,840 |