Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Sep 2024 | CNY | 8.02 | 8.25 | 7.97 | 8.25 | 8.25 | +0.24 (+3.00%) | 7,328,100 |
18 Sep 2024 | CNY | 7.92 | 8.03 | 7.81 | 8.01 | 8.01 | +0.03 (+0.38%) | 3,967,900 |
13 Sep 2024 | CNY | 7.9 | 8.04 | 7.9 | 7.98 | 7.98 | +0.03 (+0.38%) | 3,989,874 |
12 Sep 2024 | CNY | 7.93 | 8.08 | 7.91 | 7.95 | 7.95 | +0.01 (+0.13%) | 4,624,002 |
11 Sep 2024 | CNY | 7.9 | 7.96 | 7.84 | 7.94 | 7.94 | 0.0 (0.0%) | 4,060,402 |
10 Sep 2024 | CNY | 7.87 | 7.97 | 7.71 | 7.94 | 7.94 | +0.14 (+1.79%) | 7,108,800 |
9 Sep 2024 | CNY | 7.94 | 7.94 | 7.76 | 7.8 | 7.8 | -0.12 (-1.52%) | 5,381,338 |
6 Sep 2024 | CNY | 8.1 | 8.15 | 7.92 | 7.92 | 7.92 | -0.17 (-2.10%) | 5,199,675 |
5 Sep 2024 | CNY | 8.03 | 8.14 | 8.01 | 8.09 | 8.09 | +0.07 (+0.87%) | 3,778,700 |
4 Sep 2024 | CNY | 8.29 | 8.29 | 7.95 | 8.02 | 8.02 | -0.31 (-3.72%) | 11,518,301 |
3 Sep 2024 | CNY | 8.3 | 8.42 | 8.29 | 8.33 | 8.33 | +0.03 (+0.36%) | 4,637,600 |
2 Sep 2024 | CNY | 8.62 | 8.62 | 8.3 | 8.3 | 8.3 | -0.28 (-3.26%) | 7,537,900 |
30 Aug 2024 | CNY | 8.57 | 8.74 | 8.23 | 8.58 | 8.58 | +0.05 (+0.59%) | 12,362,564 |
29 Aug 2024 | CNY | 8.45 | 8.58 | 8.4 | 8.53 | 8.53 | +0.11 (+1.31%) | 4,923,090 |
28 Aug 2024 | CNY | 8.59 | 8.63 | 8.41 | 8.42 | 8.42 | -0.26 (-3.00%) | 5,324,463 |
27 Aug 2024 | CNY | 8.58 | 8.72 | 8.46 | 8.68 | 8.68 | +0.03 (+0.35%) | 6,112,834 |
26 Aug 2024 | CNY | 8.51 | 8.8 | 8.49 | 8.65 | 8.65 | +0.19 (+2.25%) | 7,206,917 |
23 Aug 2024 | CNY | 8.29 | 8.5 | 8.29 | 8.46 | 8.46 | +0.11 (+1.32%) | 5,210,301 |
22 Aug 2024 | CNY | 8.53 | 8.57 | 8.32 | 8.35 | 8.35 | -0.16 (-1.88%) | 5,449,000 |
21 Aug 2024 | CNY | 8.58 | 8.62 | 8.51 | 8.51 | 8.51 | -0.11 (-1.28%) | 2,935,490 |
20 Aug 2024 | CNY | 8.8 | 8.83 | 8.56 | 8.62 | 8.62 | -0.2 (-2.27%) | 5,890,476 |
19 Aug 2024 | CNY | 8.8 | 8.92 | 8.78 | 8.82 | 8.82 | -0.01 (-0.11%) | 3,143,252 |
16 Aug 2024 | CNY | 9 | 9.02 | 8.82 | 8.83 | 8.83 | -0.16 (-1.78%) | 4,861,345 |
15 Aug 2024 | CNY | 8.91 | 9.06 | 8.82 | 8.99 | 8.99 | +0.01 (+0.11%) | 5,642,733 |
14 Aug 2024 | CNY | 9 | 9.18 | 8.97 | 8.98 | 8.98 | +0.02 (+0.22%) | 7,352,106 |
13 Aug 2024 | CNY | 8.86 | 8.98 | 8.81 | 8.96 | 8.96 | +0.09 (+1.01%) | 3,841,100 |
12 Aug 2024 | CNY | 9.04 | 9.06 | 8.83 | 8.87 | 8.87 | -0.12 (-1.33%) | 4,926,147 |
9 Aug 2024 | CNY | 9 | 9.15 | 8.95 | 8.99 | 8.99 | -0.02 (-0.22%) | 5,312,029 |
8 Aug 2024 | CNY | 8.97 | 9.06 | 8.91 | 9.01 | 9.01 | +0.03 (+0.33%) | 4,545,490 |
7 Aug 2024 | CNY | 9.05 | 9.08 | 8.95 | 8.98 | 8.98 | -0.06 (-0.66%) | 4,491,982 |