Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Sep 2024 | CNY | 9.12 | 9.19 | 8.85 | 8.93 | 8.93 | -0.18 (-1.98%) | 15,306,724 |
13 Sep 2024 | CNY | 9.17 | 9.33 | 9.1 | 9.11 | 9.11 | -0.06 (-0.65%) | 11,796,057 |
12 Sep 2024 | CNY | 9.21 | 9.28 | 9.13 | 9.17 | 9.17 | -0.04 (-0.43%) | 11,024,820 |
11 Sep 2024 | CNY | 9.27 | 9.27 | 9.17 | 9.21 | 9.21 | -0.07 (-0.75%) | 8,184,823 |
10 Sep 2024 | CNY | 9.37 | 9.38 | 9.15 | 9.28 | 9.28 | -0.1 (-1.07%) | 11,918,426 |
9 Sep 2024 | CNY | 9.38 | 9.46 | 9.32 | 9.38 | 9.38 | -0.01 (-0.11%) | 12,297,202 |
6 Sep 2024 | CNY | 9.56 | 9.6 | 9.38 | 9.39 | 9.39 | -0.17 (-1.78%) | 12,961,219 |
5 Sep 2024 | CNY | 9.6 | 9.67 | 9.52 | 9.56 | 9.56 | 0.0 (0.0%) | 9,240,337 |
4 Sep 2024 | CNY | 9.63 | 9.65 | 9.49 | 9.56 | 9.56 | -0.02 (-0.21%) | 10,258,415 |
3 Sep 2024 | CNY | 9.71 | 9.73 | 9.49 | 9.58 | 9.58 | +0.04 (+0.42%) | 16,240,008 |
2 Sep 2024 | CNY | 9.61 | 9.62 | 9.49 | 9.54 | 9.54 | -0.07 (-0.73%) | 15,274,925 |
30 Aug 2024 | CNY | 9.68 | 9.79 | 9.44 | 9.61 | 9.61 | -0.08 (-0.83%) | 22,334,801 |
29 Aug 2024 | CNY | 9.74 | 9.79 | 9.65 | 9.69 | 9.69 | -0.07 (-0.72%) | 10,517,478 |
28 Aug 2024 | CNY | 9.7 | 9.85 | 9.69 | 9.76 | 9.76 | +0.01 (+0.10%) | 7,513,358 |
27 Aug 2024 | CNY | 9.71 | 9.8 | 9.64 | 9.75 | 9.75 | -0.04 (-0.41%) | 8,106,565 |
26 Aug 2024 | CNY | 9.93 | 9.95 | 9.73 | 9.79 | 9.79 | -0.11 (-1.11%) | 7,943,317 |
23 Aug 2024 | CNY | 9.9 | 10 | 9.83 | 9.9 | 9.9 | 0.0 (0.0%) | 8,231,276 |
22 Aug 2024 | CNY | 9.93 | 9.96 | 9.76 | 9.9 | 9.9 | 0.0 (0.0%) | 9,906,643 |
21 Aug 2024 | CNY | 9.95 | 10.03 | 9.86 | 9.9 | 9.9 | -0.06 (-0.60%) | 8,286,212 |
20 Aug 2024 | CNY | 10.03 | 10.07 | 9.92 | 9.96 | 9.96 | -0.08 (-0.80%) | 9,736,002 |
19 Aug 2024 | CNY | 9.95 | 10.13 | 9.92 | 10.04 | 10.04 | +0.08 (+0.80%) | 8,741,547 |
16 Aug 2024 | CNY | 9.99 | 10.03 | 9.92 | 9.96 | 9.96 | -0.01 (-0.10%) | 10,020,600 |
15 Aug 2024 | CNY | 9.97 | 10.13 | 9.92 | 9.97 | 9.97 | -0.04 (-0.40%) | 14,417,053 |
14 Aug 2024 | CNY | 10.18 | 10.18 | 9.97 | 10.01 | 10.01 | -0.19 (-1.86%) | 12,680,528 |
13 Aug 2024 | CNY | 10.15 | 10.22 | 10.06 | 10.2 | 10.2 | +0.01 (+0.10%) | 8,751,190 |
12 Aug 2024 | CNY | 10.02 | 10.2 | 9.96 | 10.19 | 10.19 | +0.17 (+1.70%) | 11,190,812 |
9 Aug 2024 | CNY | 10.2 | 10.24 | 9.99 | 10.02 | 10.02 | -0.18 (-1.76%) | 13,254,200 |
8 Aug 2024 | CNY | 10.08 | 10.27 | 10.03 | 10.2 | 10.2 | +0.12 (+1.19%) | 14,896,233 |
7 Aug 2024 | CNY | 10.01 | 10.2 | 9.92 | 10.08 | 10.08 | +0.07 (+0.70%) | 13,707,709 |
6 Aug 2024 | CNY | 10.09 | 10.18 | 9.93 | 10.01 | 10.01 | 0.0 (0.0%) | 13,986,209 |