Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2024 | CNY | 9.3 | 9.68 | 9.24 | 9.65 | 9.65 | +0.53 (+5.81%) | 4,629,235 |
26 Sep 2024 | CNY | 8.77 | 9.12 | 8.7 | 9.12 | 9.12 | +0.34 (+3.87%) | 3,777,789 |
25 Sep 2024 | CNY | 8.68 | 9.02 | 8.68 | 8.78 | 8.78 | +0.13 (+1.50%) | 4,552,800 |
24 Sep 2024 | CNY | 8.35 | 8.65 | 8.35 | 8.65 | 8.65 | +0.29 (+3.47%) | 3,903,473 |
23 Sep 2024 | CNY | 8.5 | 8.5 | 8.3 | 8.36 | 8.36 | +0.01 (+0.12%) | 1,802,100 |
20 Sep 2024 | CNY | 8.6 | 8.6 | 8.3 | 8.35 | 8.35 | -0.25 (-2.91%) | 2,571,900 |
19 Sep 2024 | CNY | 8.45 | 8.74 | 8.43 | 8.6 | 8.6 | +0.16 (+1.90%) | 2,561,000 |
18 Sep 2024 | CNY | 8.6 | 8.67 | 8.32 | 8.44 | 8.44 | -0.16 (-1.86%) | 2,284,919 |
13 Sep 2024 | CNY | 8.8 | 8.93 | 8.6 | 8.6 | 8.6 | -0.25 (-2.82%) | 3,722,584 |
12 Sep 2024 | CNY | 8.92 | 9.18 | 8.85 | 8.85 | 8.85 | -0.11 (-1.23%) | 3,818,184 |
11 Sep 2024 | CNY | 8.97 | 9.23 | 8.93 | 8.96 | 8.96 | -0.06 (-0.67%) | 4,656,540 |
10 Sep 2024 | CNY | 9.02 | 9.08 | 8.87 | 9.02 | 9.02 | +0.01 (+0.11%) | 3,285,800 |
9 Sep 2024 | CNY | 9 | 9.16 | 8.94 | 9.01 | 9.01 | -0.04 (-0.44%) | 3,894,398 |
6 Sep 2024 | CNY | 9.53 | 9.64 | 9.04 | 9.05 | 9.05 | -0.42 (-4.44%) | 7,019,981 |
5 Sep 2024 | CNY | 9.36 | 9.95 | 9.36 | 9.47 | 9.47 | +0.18 (+1.94%) | 11,631,425 |
4 Sep 2024 | CNY | 8.86 | 9.91 | 8.86 | 9.29 | 9.29 | +0.23 (+2.54%) | 14,703,330 |
3 Sep 2024 | CNY | 8.26 | 9.06 | 8.19 | 9.06 | 9.06 | +0.82 (+9.95%) | 6,173,537 |
2 Sep 2024 | CNY | 8.33 | 8.48 | 8.23 | 8.24 | 8.24 | -0.16 (-1.90%) | 2,494,001 |
30 Aug 2024 | CNY | 8.32 | 8.49 | 8.05 | 8.4 | 8.4 | 0.0 (0.0%) | 3,241,300 |
29 Aug 2024 | CNY | 8.23 | 8.44 | 8.14 | 8.4 | 8.4 | +0.2 (+2.44%) | 1,775,301 |
28 Aug 2024 | CNY | 8.18 | 8.27 | 8.06 | 8.2 | 8.2 | +0.04 (+0.49%) | 1,228,900 |
27 Aug 2024 | CNY | 8.26 | 8.36 | 8.08 | 8.16 | 8.16 | -0.16 (-1.92%) | 1,998,306 |
26 Aug 2024 | CNY | 8.23 | 8.5 | 8.23 | 8.32 | 8.32 | +0.14 (+1.71%) | 2,105,600 |
23 Aug 2024 | CNY | 8.2 | 8.27 | 8.13 | 8.18 | 8.18 | +0.04 (+0.49%) | 1,219,200 |
22 Aug 2024 | CNY | 8.36 | 8.42 | 8.13 | 8.14 | 8.14 | -0.19 (-2.28%) | 1,460,500 |
21 Aug 2024 | CNY | 8.45 | 8.48 | 8.33 | 8.33 | 8.33 | -0.09 (-1.07%) | 980,810 |
20 Aug 2024 | CNY | 8.58 | 8.6 | 8.39 | 8.42 | 8.42 | -0.16 (-1.86%) | 1,201,200 |
19 Aug 2024 | CNY | 8.65 | 8.73 | 8.56 | 8.58 | 8.58 | -0.05 (-0.58%) | 1,241,600 |
16 Aug 2024 | CNY | 8.8 | 8.85 | 8.61 | 8.63 | 8.63 | -0.18 (-2.04%) | 1,587,000 |
15 Aug 2024 | CNY | 8.73 | 8.89 | 8.62 | 8.81 | 8.81 | +0.07 (+0.80%) | 1,738,800 |