Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Sep 2024 | CNY | 12.55 | 13.16 | 12.16 | 13.16 | 13.16 | +1.2 (+10.03%) | 43,193,132 |
27 Sep 2024 | CNY | 11.65 | 11.97 | 11.42 | 11.96 | 11.96 | +0.47 (+4.09%) | 19,050,835 |
26 Sep 2024 | CNY | 11.01 | 11.53 | 11.01 | 11.49 | 11.49 | +0.37 (+3.33%) | 22,411,935 |
25 Sep 2024 | CNY | 11.15 | 11.35 | 11.07 | 11.12 | 11.12 | +0.01 (+0.09%) | 20,547,739 |
24 Sep 2024 | CNY | 10.95 | 11.16 | 10.77 | 11.11 | 11.11 | +0.12 (+1.09%) | 23,161,141 |
23 Sep 2024 | CNY | 11.15 | 11.39 | 10.93 | 10.99 | 10.99 | -0.35 (-3.09%) | 25,465,500 |
20 Sep 2024 | CNY | 11.09 | 11.74 | 10.98 | 11.34 | 11.34 | +0.37 (+3.37%) | 44,678,897 |
19 Sep 2024 | CNY | 9.99 | 10.97 | 9.99 | 10.97 | 10.97 | +1 (+10.03%) | 29,639,385 |
18 Sep 2024 | CNY | 10.36 | 10.49 | 9.89 | 9.97 | 9.97 | -0.17 (-1.68%) | 7,627,132 |
13 Sep 2024 | CNY | 10.04 | 10.34 | 10.01 | 10.14 | 10.14 | +0.1 (+1.00%) | 8,987,286 |
12 Sep 2024 | CNY | 9.94 | 10.2 | 9.94 | 10.04 | 10.04 | +0.07 (+0.70%) | 4,926,900 |
11 Sep 2024 | CNY | 10.01 | 10.01 | 9.86 | 9.97 | 9.97 | -0.04 (-0.40%) | 3,292,900 |
10 Sep 2024 | CNY | 9.9 | 10.08 | 9.76 | 10.01 | 10.01 | +0.11 (+1.11%) | 4,485,900 |
9 Sep 2024 | CNY | 9.95 | 10.01 | 9.87 | 9.9 | 9.9 | -0.05 (-0.50%) | 3,988,637 |
6 Sep 2024 | CNY | 10.12 | 10.18 | 9.91 | 9.95 | 9.95 | -0.16 (-1.58%) | 5,151,500 |
5 Sep 2024 | CNY | 10 | 10.19 | 10 | 10.11 | 10.11 | +0.07 (+0.70%) | 3,223,300 |
4 Sep 2024 | CNY | 10.08 | 10.17 | 10 | 10.04 | 10.04 | -0.05 (-0.50%) | 3,626,192 |
3 Sep 2024 | CNY | 10.05 | 10.21 | 10.02 | 10.09 | 10.09 | +0.04 (+0.40%) | 3,178,500 |
2 Sep 2024 | CNY | 10.34 | 10.38 | 10.05 | 10.05 | 10.05 | -0.3 (-2.90%) | 6,011,600 |
30 Aug 2024 | CNY | 10.19 | 10.5 | 10.17 | 10.35 | 10.35 | +0.12 (+1.17%) | 6,990,100 |
29 Aug 2024 | CNY | 9.99 | 10.26 | 9.96 | 10.23 | 10.23 | +0.24 (+2.40%) | 5,212,838 |
28 Aug 2024 | CNY | 10 | 10.08 | 9.91 | 9.99 | 9.99 | -0.01 (-0.10%) | 2,969,200 |
27 Aug 2024 | CNY | 10.14 | 10.16 | 9.97 | 10 | 10 | -0.2 (-1.96%) | 3,702,401 |
26 Aug 2024 | CNY | 10.11 | 10.29 | 10.09 | 10.2 | 10.2 | +0.07 (+0.69%) | 3,683,801 |
23 Aug 2024 | CNY | 10.02 | 10.15 | 9.95 | 10.13 | 10.13 | +0.09 (+0.90%) | 4,828,700 |
22 Aug 2024 | CNY | 10.2 | 10.27 | 10.02 | 10.04 | 10.04 | -0.17 (-1.67%) | 5,108,300 |
21 Aug 2024 | CNY | 10.38 | 10.42 | 10.18 | 10.21 | 10.21 | -0.17 (-1.64%) | 4,801,972 |
20 Aug 2024 | CNY | 10.49 | 10.5 | 10.33 | 10.38 | 10.38 | -0.12 (-1.14%) | 4,746,489 |
19 Aug 2024 | CNY | 10.54 | 10.71 | 10.45 | 10.5 | 10.5 | -0.04 (-0.38%) | 4,998,506 |
16 Aug 2024 | CNY | 10.76 | 10.82 | 10.53 | 10.54 | 10.54 | -0.19 (-1.77%) | 5,259,101 |