Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Aug 2024 | CNY | 9.48 | 9.74 | 9.47 | 9.62 | 9.62 | +0.1 (+1.05%) | 4,288,655 |
14 Aug 2024 | CNY | 9.48 | 9.61 | 9.48 | 9.52 | 9.52 | +0.04 (+0.42%) | 2,990,000 |
13 Aug 2024 | CNY | 9.36 | 9.49 | 9.34 | 9.48 | 9.48 | +0.12 (+1.28%) | 2,688,300 |
12 Aug 2024 | CNY | 9.53 | 9.62 | 9.3 | 9.36 | 9.36 | -0.17 (-1.78%) | 3,408,200 |
9 Aug 2024 | CNY | 9.45 | 9.65 | 9.43 | 9.53 | 9.53 | +0.1 (+1.06%) | 4,870,300 |
8 Aug 2024 | CNY | 9.44 | 9.49 | 9.27 | 9.43 | 9.43 | -0.09 (-0.95%) | 5,393,000 |
7 Aug 2024 | CNY | 9.5 | 9.62 | 9.49 | 9.52 | 9.52 | -0.02 (-0.21%) | 3,766,100 |
6 Aug 2024 | CNY | 9.52 | 9.72 | 9.42 | 9.54 | 9.54 | +0.12 (+1.27%) | 5,074,870 |
5 Aug 2024 | CNY | 9.85 | 10.05 | 9.41 | 9.42 | 9.42 | -0.53 (-5.33%) | 9,658,774 |
2 Aug 2024 | CNY | 10.28 | 10.3 | 9.95 | 9.95 | 9.95 | -0.45 (-4.33%) | 9,942,358 |
1 Aug 2024 | CNY | 10.3 | 10.45 | 10.25 | 10.4 | 10.4 | +0.09 (+0.87%) | 8,554,755 |
31 Jul 2024 | CNY | 9.96 | 10.33 | 9.95 | 10.31 | 10.31 | +0.31 (+3.10%) | 10,052,263 |
30 Jul 2024 | CNY | 9.97 | 10.18 | 9.87 | 10 | 10 | -0.06 (-0.60%) | 7,404,500 |
29 Jul 2024 | CNY | 10 | 10.12 | 9.87 | 10.06 | 10.06 | +0.05 (+0.50%) | 5,893,398 |
26 Jul 2024 | CNY | 10 | 10.11 | 9.93 | 10.01 | 10.01 | +0.05 (+0.50%) | 5,823,300 |
25 Jul 2024 | CNY | 9.91 | 10.06 | 9.79 | 9.96 | 9.96 | -0.07 (-0.70%) | 8,101,300 |
24 Jul 2024 | CNY | 9.99 | 10.36 | 9.99 | 10.03 | 10.03 | -0.08 (-0.79%) | 8,604,999 |
23 Jul 2024 | CNY | 10.45 | 10.55 | 10.1 | 10.11 | 10.11 | -0.41 (-3.90%) | 10,995,941 |
22 Jul 2024 | CNY | 10.4 | 10.62 | 10.24 | 10.52 | 10.52 | +0.08 (+0.77%) | 13,533,700 |
19 Jul 2024 | CNY | 10.19 | 10.68 | 10.1 | 10.44 | 10.44 | +0.18 (+1.75%) | 15,238,910 |
18 Jul 2024 | CNY | 10.21 | 10.31 | 9.95 | 10.26 | 10.26 | -0.24 (-2.29%) | 16,493,384 |
17 Jul 2024 | CNY | 10.99 | 10.99 | 10.5 | 10.5 | 10.5 | -0.62 (-5.58%) | 21,203,577 |
16 Jul 2024 | CNY | 11 | 11.42 | 10.95 | 11.12 | 11.12 | +0.11 (+1.00%) | 20,038,567 |
15 Jul 2024 | CNY | 11.14 | 11.39 | 10.92 | 11.01 | 11.01 | -0.32 (-2.82%) | 23,957,567 |
12 Jul 2024 | CNY | 12.06 | 12.17 | 11.33 | 11.33 | 11.33 | -1.25 (-9.94%) | 48,599,577 |
11 Jul 2024 | CNY | 12.89 | 13.88 | 12.34 | 12.58 | 12.58 | +0.91 (+7.80%) | 63,083,433 |
10 Jul 2024 | CNY | 11.7 | 12.28 | 11.55 | 11.67 | 11.67 | -0.44 (-3.63%) | 40,020,928 |
9 Jul 2024 | CNY | 11.66 | 12.35 | 11.06 | 12.11 | 12.11 | +0.36 (+3.06%) | 49,708,108 |
8 Jul 2024 | CNY | 11.54 | 12.24 | 11.3 | 11.75 | 11.75 | +0.3 (+2.62%) | 47,414,563 |
5 Jul 2024 | CNY | 10.68 | 11.75 | 10.52 | 11.45 | 11.45 | +0.39 (+3.53%) | 45,458,754 |