Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2024 | CNY | 9.75 | 9.97 | 9.55 | 9.92 | 9.92 | +0.37 (+3.87%) | 7,344,920 |
26 Sep 2024 | CNY | 9.3 | 9.56 | 9.29 | 9.55 | 9.55 | +0.22 (+2.36%) | 5,860,700 |
25 Sep 2024 | CNY | 9.39 | 9.56 | 9.33 | 9.33 | 9.33 | -0.01 (-0.11%) | 7,912,320 |
24 Sep 2024 | CNY | 9.14 | 9.35 | 9.05 | 9.34 | 9.34 | +0.25 (+2.75%) | 7,032,300 |
23 Sep 2024 | CNY | 9.02 | 9.2 | 8.97 | 9.09 | 9.09 | +0.08 (+0.89%) | 3,454,700 |
20 Sep 2024 | CNY | 9.12 | 9.14 | 8.94 | 9.01 | 9.01 | -0.08 (-0.88%) | 2,693,500 |
19 Sep 2024 | CNY | 8.92 | 9.1 | 8.83 | 9.09 | 9.09 | +0.21 (+2.36%) | 4,103,200 |
18 Sep 2024 | CNY | 8.98 | 9.06 | 8.7 | 8.88 | 8.88 | -0.1 (-1.11%) | 3,779,200 |
13 Sep 2024 | CNY | 9.09 | 9.17 | 8.98 | 8.98 | 8.98 | -0.15 (-1.64%) | 3,414,900 |
12 Sep 2024 | CNY | 9.18 | 9.27 | 9.13 | 9.13 | 9.13 | -0.08 (-0.87%) | 3,011,900 |
11 Sep 2024 | CNY | 9.23 | 9.29 | 9.16 | 9.21 | 9.21 | -0.07 (-0.75%) | 2,432,400 |
10 Sep 2024 | CNY | 9.1 | 9.29 | 9.09 | 9.28 | 9.28 | +0.13 (+1.42%) | 4,358,400 |
9 Sep 2024 | CNY | 9.04 | 9.19 | 8.96 | 9.15 | 9.15 | +0.05 (+0.55%) | 2,795,300 |
6 Sep 2024 | CNY | 9.22 | 9.28 | 9.08 | 9.1 | 9.1 | -0.18 (-1.94%) | 4,059,300 |
5 Sep 2024 | CNY | 9.21 | 9.33 | 9.19 | 9.28 | 9.28 | +0.07 (+0.76%) | 4,461,100 |
4 Sep 2024 | CNY | 9.22 | 9.34 | 9.17 | 9.21 | 9.21 | -0.11 (-1.18%) | 4,742,800 |
3 Sep 2024 | CNY | 9 | 9.33 | 8.96 | 9.32 | 9.32 | +0.29 (+3.21%) | 8,967,700 |
2 Sep 2024 | CNY | 9.1 | 9.32 | 9 | 9.03 | 9.03 | -0.05 (-0.55%) | 6,738,300 |
30 Aug 2024 | CNY | 8.88 | 9.21 | 8.87 | 9.08 | 9.08 | +0.13 (+1.45%) | 7,709,100 |
29 Aug 2024 | CNY | 8.84 | 9.01 | 8.69 | 8.95 | 8.95 | +0.06 (+0.67%) | 5,877,153 |
28 Aug 2024 | CNY | 8.9 | 9.03 | 8.75 | 8.89 | 8.89 | -0.09 (-1.00%) | 5,591,600 |
27 Aug 2024 | CNY | 9.26 | 9.35 | 8.94 | 8.98 | 8.98 | -0.33 (-3.54%) | 7,904,200 |
26 Aug 2024 | CNY | 9.41 | 9.48 | 9.19 | 9.31 | 9.31 | -0.12 (-1.27%) | 10,602,953 |
23 Aug 2024 | CNY | 9.04 | 9.48 | 8.68 | 9.43 | 9.43 | +0.46 (+5.13%) | 18,961,700 |
22 Aug 2024 | CNY | 9.35 | 9.38 | 8.95 | 8.97 | 8.97 | -0.38 (-4.06%) | 14,317,616 |
21 Aug 2024 | CNY | 8.71 | 9.67 | 8.71 | 9.35 | 9.35 | +0.56 (+6.37%) | 20,614,485 |
20 Aug 2024 | CNY | 9.01 | 9.14 | 8.76 | 8.79 | 8.79 | -0.34 (-3.72%) | 5,385,100 |
19 Aug 2024 | CNY | 8.98 | 9.38 | 8.93 | 9.13 | 9.13 | +0.06 (+0.66%) | 8,888,700 |
16 Aug 2024 | CNY | 8.8 | 9.26 | 8.73 | 9.07 | 9.07 | +0.3 (+3.42%) | 7,177,500 |
15 Aug 2024 | CNY | 8.76 | 8.81 | 8.59 | 8.77 | 8.77 | +0.04 (+0.46%) | 2,113,500 |