Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Sep 2024 | CNY | 8.1 | 8.12 | 8.02 | 8.09 | 8.09 | +0.01 (+0.12%) | 5,402,500 |
19 Sep 2024 | CNY | 7.9 | 8.13 | 7.83 | 8.08 | 8.08 | +0.2 (+2.54%) | 6,452,317 |
18 Sep 2024 | CNY | 7.98 | 8.02 | 7.78 | 7.88 | 7.88 | -0.1 (-1.25%) | 5,135,197 |
13 Sep 2024 | CNY | 8.11 | 8.18 | 7.97 | 7.98 | 7.98 | -0.14 (-1.72%) | 4,753,835 |
12 Sep 2024 | CNY | 8.14 | 8.28 | 8.12 | 8.12 | 8.12 | -0.02 (-0.25%) | 7,439,241 |
11 Sep 2024 | CNY | 7.99 | 8.22 | 7.99 | 8.14 | 8.14 | +0.09 (+1.12%) | 7,969,800 |
10 Sep 2024 | CNY | 8 | 8.08 | 7.77 | 8.05 | 8.05 | -0.01 (-0.12%) | 6,896,500 |
9 Sep 2024 | CNY | 8.08 | 8.15 | 8 | 8.06 | 8.06 | -0.06 (-0.74%) | 4,657,700 |
6 Sep 2024 | CNY | 8.23 | 8.25 | 8.1 | 8.12 | 8.12 | -0.1 (-1.22%) | 5,070,200 |
5 Sep 2024 | CNY | 8.1 | 8.3 | 8.09 | 8.22 | 8.22 | +0.13 (+1.61%) | 8,160,541 |
4 Sep 2024 | CNY | 8.17 | 8.17 | 8.07 | 8.09 | 8.09 | -0.09 (-1.10%) | 4,650,937 |
3 Sep 2024 | CNY | 8.11 | 8.22 | 8.06 | 8.18 | 8.18 | +0.1 (+1.24%) | 6,439,189 |
2 Sep 2024 | CNY | 8.37 | 8.41 | 8.07 | 8.08 | 8.08 | -0.27 (-3.23%) | 9,063,100 |
30 Aug 2024 | CNY | 8.13 | 8.45 | 8.12 | 8.35 | 8.35 | +0.22 (+2.71%) | 11,699,615 |
29 Aug 2024 | CNY | 8.01 | 8.16 | 7.97 | 8.13 | 8.13 | +0.08 (+0.99%) | 5,207,544 |
28 Aug 2024 | CNY | 7.99 | 8.13 | 7.87 | 8.05 | 8.05 | +0.04 (+0.50%) | 7,059,398 |
27 Aug 2024 | CNY | 8.22 | 8.28 | 7.99 | 8.01 | 8.01 | -0.14 (-1.72%) | 8,830,016 |
26 Aug 2024 | CNY | 8.22 | 8.26 | 8.09 | 8.15 | 8.15 | -0.07 (-0.85%) | 5,436,832 |
23 Aug 2024 | CNY | 8.07 | 8.27 | 8.06 | 8.22 | 8.22 | +0.15 (+1.86%) | 7,370,652 |
22 Aug 2024 | CNY | 8.25 | 8.46 | 8.07 | 8.07 | 8.07 | -0.32 (-3.81%) | 11,280,404 |
21 Aug 2024 | CNY | 8.51 | 8.69 | 8.37 | 8.39 | 8.39 | -0.08 (-0.94%) | 16,065,743 |
20 Aug 2024 | CNY | 8.44 | 8.55 | 8.31 | 8.47 | 8.47 | +0.02 (+0.24%) | 11,175,100 |
19 Aug 2024 | CNY | 8.42 | 8.53 | 8.35 | 8.45 | 8.45 | +0.13 (+1.56%) | 7,096,300 |
16 Aug 2024 | CNY | 8.47 | 8.49 | 8.31 | 8.32 | 8.32 | -0.15 (-1.77%) | 7,569,000 |
15 Aug 2024 | CNY | 8.24 | 8.6 | 8.19 | 8.47 | 8.47 | +0.23 (+2.79%) | 11,637,904 |
14 Aug 2024 | CNY | 8.32 | 8.36 | 8.21 | 8.24 | 8.24 | -0.02 (-0.24%) | 5,440,900 |
13 Aug 2024 | CNY | 8.27 | 8.34 | 8.18 | 8.26 | 8.26 | 0.0 (0.0%) | 5,251,501 |
12 Aug 2024 | CNY | 8.36 | 8.38 | 8.2 | 8.26 | 8.26 | -0.11 (-1.31%) | 4,875,170 |
9 Aug 2024 | CNY | 8.56 | 8.6 | 8.35 | 8.37 | 8.37 | -0.13 (-1.53%) | 6,546,901 |
8 Aug 2024 | CNY | 8.51 | 8.59 | 8.33 | 8.5 | 8.5 | -0.03 (-0.35%) | 7,972,459 |