Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Sep 2024 | CNY | 10.34 | 11.35 | 10.13 | 11.15 | 11.15 | +1.25 (+12.63%) | 66,653,908 |
27 Sep 2024 | CNY | 9.53 | 10.07 | 9.51 | 9.9 | 9.9 | +0.5 (+5.32%) | 10,263,541 |
26 Sep 2024 | CNY | 9.09 | 9.4 | 9.08 | 9.4 | 9.4 | +0.28 (+3.07%) | 5,437,199 |
25 Sep 2024 | CNY | 9.12 | 9.32 | 9.09 | 9.12 | 9.12 | +0.07 (+0.77%) | 5,909,563 |
24 Sep 2024 | CNY | 8.75 | 9.05 | 8.68 | 9.05 | 9.05 | +0.38 (+4.38%) | 5,298,131 |
23 Sep 2024 | CNY | 8.66 | 8.8 | 8.57 | 8.67 | 8.67 | +0.01 (+0.12%) | 2,339,111 |
20 Sep 2024 | CNY | 8.84 | 8.84 | 8.59 | 8.66 | 8.66 | -0.01 (-0.12%) | 2,677,551 |
19 Sep 2024 | CNY | 8.5 | 8.74 | 8.46 | 8.67 | 8.67 | +0.2 (+2.36%) | 3,363,251 |
18 Sep 2024 | CNY | 8.78 | 8.78 | 8.34 | 8.47 | 8.47 | -0.32 (-3.64%) | 4,558,400 |
13 Sep 2024 | CNY | 8.99 | 9.03 | 8.79 | 8.79 | 8.79 | -0.21 (-2.33%) | 4,457,264 |
12 Sep 2024 | CNY | 9.08 | 9.16 | 8.97 | 9 | 9 | -0.2 (-2.17%) | 7,989,448 |
11 Sep 2024 | CNY | 8.88 | 9.35 | 8.84 | 9.2 | 9.2 | +0.3 (+3.37%) | 9,793,164 |
10 Sep 2024 | CNY | 8.81 | 8.94 | 8.73 | 8.9 | 8.9 | +0.1 (+1.14%) | 2,678,700 |
9 Sep 2024 | CNY | 8.78 | 8.93 | 8.74 | 8.8 | 8.8 | -0.05 (-0.56%) | 2,228,003 |
6 Sep 2024 | CNY | 9.06 | 9.06 | 8.85 | 8.85 | 8.85 | -0.21 (-2.32%) | 4,053,203 |
5 Sep 2024 | CNY | 8.96 | 9.33 | 8.92 | 9.06 | 9.06 | +0.12 (+1.34%) | 6,543,900 |
4 Sep 2024 | CNY | 8.87 | 9.05 | 8.8 | 8.94 | 8.94 | -0.04 (-0.45%) | 3,209,610 |
3 Sep 2024 | CNY | 8.96 | 9.06 | 8.87 | 8.98 | 8.98 | +0.06 (+0.67%) | 2,746,003 |
2 Sep 2024 | CNY | 9.1 | 9.19 | 8.92 | 8.92 | 8.92 | -0.19 (-2.09%) | 4,364,119 |
30 Aug 2024 | CNY | 8.94 | 9.28 | 8.92 | 9.11 | 9.11 | +0.17 (+1.90%) | 4,876,425 |
29 Aug 2024 | CNY | 8.74 | 9 | 8.71 | 8.94 | 8.94 | +0.18 (+2.05%) | 3,486,700 |
28 Aug 2024 | CNY | 8.69 | 8.93 | 8.66 | 8.76 | 8.76 | +0.09 (+1.04%) | 4,439,800 |
27 Aug 2024 | CNY | 9.07 | 9.17 | 8.65 | 8.67 | 8.67 | -0.54 (-5.86%) | 7,442,800 |
26 Aug 2024 | CNY | 9 | 9.25 | 9 | 9.21 | 9.21 | +0.18 (+1.99%) | 3,220,400 |
23 Aug 2024 | CNY | 9.1 | 9.16 | 9 | 9.03 | 9.03 | -0.12 (-1.31%) | 3,250,400 |
22 Aug 2024 | CNY | 9.31 | 9.41 | 9.09 | 9.15 | 9.15 | -0.21 (-2.24%) | 3,676,500 |
21 Aug 2024 | CNY | 9.25 | 9.45 | 9.19 | 9.36 | 9.36 | +0.11 (+1.19%) | 2,878,500 |
20 Aug 2024 | CNY | 9.42 | 9.51 | 9.24 | 9.25 | 9.25 | -0.19 (-2.01%) | 3,371,800 |
19 Aug 2024 | CNY | 9.6 | 9.74 | 9.39 | 9.44 | 9.44 | -0.18 (-1.87%) | 4,766,290 |
16 Aug 2024 | CNY | 9.64 | 9.75 | 9.61 | 9.62 | 9.62 | 0.0 (0.0%) | 3,876,600 |