Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Sep 2024 | CNY | 8.64 | 8.7 | 8.43 | 8.64 | 8.64 | +0.04 (+0.47%) | 4,166,984 |
13 Sep 2024 | CNY | 8.51 | 8.63 | 8.49 | 8.6 | 8.6 | +0.1 (+1.18%) | 4,672,220 |
12 Sep 2024 | CNY | 8.33 | 8.54 | 8.31 | 8.5 | 8.5 | +0.18 (+2.16%) | 4,464,630 |
11 Sep 2024 | CNY | 8.24 | 8.34 | 8.2 | 8.32 | 8.32 | +0.03 (+0.36%) | 2,599,812 |
10 Sep 2024 | CNY | 8.42 | 8.45 | 8.17 | 8.29 | 8.29 | -0.11 (-1.31%) | 4,139,840 |
9 Sep 2024 | CNY | 8.41 | 8.46 | 8.32 | 8.4 | 8.4 | 0.0 (0.0%) | 3,183,420 |
6 Sep 2024 | CNY | 8.44 | 8.5 | 8.38 | 8.4 | 8.4 | -0.06 (-0.71%) | 2,152,140 |
5 Sep 2024 | CNY | 8.37 | 8.53 | 8.3 | 8.46 | 8.46 | +0.16 (+1.93%) | 3,762,565 |
4 Sep 2024 | CNY | 8.3 | 8.46 | 8.28 | 8.3 | 8.3 | -0.06 (-0.72%) | 3,204,832 |
3 Sep 2024 | CNY | 8.43 | 8.45 | 8.31 | 8.36 | 8.36 | -0.07 (-0.83%) | 5,176,970 |
2 Sep 2024 | CNY | 8.81 | 8.82 | 8.41 | 8.43 | 8.43 | -0.46 (-5.17%) | 7,363,640 |
30 Aug 2024 | CNY | 8.43 | 8.98 | 8.39 | 8.89 | 8.89 | +0.49 (+5.83%) | 11,820,904 |
29 Aug 2024 | CNY | 8.66 | 8.72 | 8.21 | 8.4 | 8.4 | -0.33 (-3.78%) | 8,826,995 |
28 Aug 2024 | CNY | 8.79 | 8.83 | 8.7 | 8.73 | 8.73 | -0.01 (-0.11%) | 2,308,920 |
27 Aug 2024 | CNY | 8.91 | 8.92 | 8.7 | 8.74 | 8.74 | -0.17 (-1.91%) | 2,708,910 |
26 Aug 2024 | CNY | 8.88 | 9.03 | 8.82 | 8.91 | 8.91 | +0.02 (+0.22%) | 2,464,620 |
23 Aug 2024 | CNY | 8.82 | 8.95 | 8.81 | 8.89 | 8.89 | +0.03 (+0.34%) | 2,008,200 |
22 Aug 2024 | CNY | 8.97 | 9.05 | 8.85 | 8.86 | 8.86 | -0.1 (-1.12%) | 2,077,183 |
21 Aug 2024 | CNY | 8.98 | 9.01 | 8.89 | 8.96 | 8.96 | -0.04 (-0.44%) | 2,271,295 |
20 Aug 2024 | CNY | 9.19 | 9.2 | 8.96 | 9 | 9 | -0.12 (-1.32%) | 2,982,940 |
19 Aug 2024 | CNY | 9.09 | 9.22 | 9.03 | 9.12 | 9.12 | +0.02 (+0.22%) | 2,732,760 |
16 Aug 2024 | CNY | 9.18 | 9.28 | 9.08 | 9.1 | 9.1 | -0.1 (-1.09%) | 2,830,940 |
15 Aug 2024 | CNY | 9.08 | 9.29 | 9.06 | 9.2 | 9.2 | +0.09 (+0.99%) | 4,792,280 |
14 Aug 2024 | CNY | 9.33 | 9.4 | 9.11 | 9.11 | 9.11 | -0.28 (-2.98%) | 4,050,890 |
13 Aug 2024 | CNY | 9.34 | 9.41 | 9.3 | 9.39 | 9.39 | +0.01 (+0.11%) | 2,676,821 |
12 Aug 2024 | CNY | 9.46 | 9.53 | 9.33 | 9.38 | 9.38 | -0.08 (-0.85%) | 3,659,381 |
9 Aug 2024 | CNY | 9.47 | 9.64 | 9.44 | 9.46 | 9.46 | -0.03 (-0.32%) | 4,350,180 |
8 Aug 2024 | CNY | 9.32 | 9.59 | 9.31 | 9.49 | 9.49 | +0.16 (+1.71%) | 3,997,319 |
7 Aug 2024 | CNY | 9.45 | 9.45 | 9.27 | 9.33 | 9.33 | -0.15 (-1.58%) | 3,173,400 |
6 Aug 2024 | CNY | 9.39 | 9.56 | 9.37 | 9.48 | 9.48 | +0.09 (+0.96%) | 3,424,140 |