Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2024 | CNY | 12.21 | 12.7 | 12.19 | 12.62 | 12.62 | +0.43 (+3.53%) | 1,209,700 |
26 Sep 2024 | CNY | 11.88 | 12.2 | 11.81 | 12.19 | 12.19 | +0.29 (+2.44%) | 1,657,010 |
25 Sep 2024 | CNY | 11.89 | 12.05 | 11.77 | 11.9 | 11.9 | +0.1 (+0.85%) | 1,623,531 |
24 Sep 2024 | CNY | 11.58 | 11.85 | 11.52 | 11.8 | 11.8 | +0.26 (+2.25%) | 1,290,700 |
23 Sep 2024 | CNY | 11.44 | 11.61 | 11.37 | 11.54 | 11.54 | +0.04 (+0.35%) | 508,700 |
20 Sep 2024 | CNY | 11.58 | 11.63 | 11.38 | 11.5 | 11.5 | -0.1 (-0.86%) | 566,000 |
19 Sep 2024 | CNY | 11.28 | 11.64 | 11.11 | 11.6 | 11.6 | +0.34 (+3.02%) | 1,072,800 |
18 Sep 2024 | CNY | 11.42 | 11.47 | 11.06 | 11.26 | 11.26 | -0.15 (-1.31%) | 931,300 |
13 Sep 2024 | CNY | 11.59 | 11.67 | 11.38 | 11.41 | 11.41 | -0.21 (-1.81%) | 782,100 |
12 Sep 2024 | CNY | 11.63 | 11.74 | 11.58 | 11.62 | 11.62 | 0.0 (0.0%) | 447,100 |
11 Sep 2024 | CNY | 11.61 | 11.81 | 11.56 | 11.62 | 11.62 | -0.1 (-0.85%) | 772,300 |
10 Sep 2024 | CNY | 11.61 | 11.75 | 11.56 | 11.72 | 11.72 | +0.07 (+0.60%) | 671,000 |
9 Sep 2024 | CNY | 11.55 | 11.72 | 11.41 | 11.65 | 11.65 | +0.07 (+0.60%) | 348,200 |
6 Sep 2024 | CNY | 11.78 | 11.81 | 11.58 | 11.58 | 11.58 | -0.19 (-1.61%) | 549,900 |
5 Sep 2024 | CNY | 11.56 | 11.77 | 11.56 | 11.77 | 11.77 | +0.14 (+1.20%) | 480,500 |
4 Sep 2024 | CNY | 11.73 | 11.73 | 11.54 | 11.63 | 11.63 | -0.13 (-1.11%) | 512,600 |
3 Sep 2024 | CNY | 11.72 | 11.81 | 11.66 | 11.76 | 11.76 | +0.04 (+0.34%) | 466,900 |
2 Sep 2024 | CNY | 11.81 | 11.89 | 11.71 | 11.72 | 11.72 | -0.1 (-0.85%) | 755,800 |
30 Aug 2024 | CNY | 11.82 | 11.95 | 11.72 | 11.82 | 11.82 | +0.07 (+0.60%) | 1,306,000 |
29 Aug 2024 | CNY | 11.53 | 11.78 | 11.47 | 11.75 | 11.75 | +0.12 (+1.03%) | 672,740 |
28 Aug 2024 | CNY | 11.45 | 11.71 | 11.33 | 11.63 | 11.63 | +0.16 (+1.39%) | 620,303 |
27 Aug 2024 | CNY | 11.62 | 11.66 | 11.4 | 11.47 | 11.47 | -0.1 (-0.86%) | 672,200 |
26 Aug 2024 | CNY | 11.22 | 11.67 | 11.22 | 11.57 | 11.57 | +0.17 (+1.49%) | 863,400 |
23 Aug 2024 | CNY | 11.48 | 11.57 | 11.24 | 11.4 | 11.4 | -0.16 (-1.38%) | 1,200,300 |
22 Aug 2024 | CNY | 11.88 | 11.88 | 11.55 | 11.56 | 11.56 | -0.09 (-0.77%) | 989,200 |
21 Aug 2024 | CNY | 11.78 | 11.78 | 11.45 | 11.65 | 11.65 | +0.04 (+0.34%) | 579,100 |
20 Aug 2024 | CNY | 12.09 | 12.1 | 11.5 | 11.61 | 11.61 | -0.21 (-1.78%) | 1,221,800 |
19 Aug 2024 | CNY | 11.79 | 11.83 | 11.64 | 11.82 | 11.82 | +0.11 (+0.94%) | 830,300 |
16 Aug 2024 | CNY | 11.84 | 11.88 | 11.67 | 11.71 | 11.71 | -0.12 (-1.01%) | 700,100 |
15 Aug 2024 | CNY | 11.7 | 11.92 | 11.66 | 11.83 | 11.83 | +0.01 (+0.08%) | 857,900 |