Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2024 | CNY | 8.43 | 8.44 | 8.11 | 8.22 | 8.22 | -0.15 (-1.79%) | 9,156,860 |
12 Sep 2024 | CNY | 8.41 | 8.64 | 8.34 | 8.37 | 8.37 | -0.17 (-1.99%) | 9,838,300 |
11 Sep 2024 | CNY | 8.45 | 8.61 | 8.33 | 8.54 | 8.54 | 0.0 (0.0%) | 17,419,860 |
10 Sep 2024 | CNY | 8.26 | 8.9 | 8.23 | 8.54 | 8.54 | +0.29 (+3.52%) | 25,838,450 |
9 Sep 2024 | CNY | 8.1 | 8.36 | 8.05 | 8.25 | 8.25 | -0.03 (-0.36%) | 11,475,910 |
6 Sep 2024 | CNY | 8.42 | 8.78 | 8.26 | 8.28 | 8.28 | -0.18 (-2.13%) | 21,972,950 |
5 Sep 2024 | CNY | 8.45 | 8.65 | 8.4 | 8.46 | 8.46 | 0.0 (0.0%) | 15,764,800 |
4 Sep 2024 | CNY | 8.44 | 8.58 | 8.25 | 8.46 | 8.46 | -0.09 (-1.05%) | 18,426,420 |
3 Sep 2024 | CNY | 8.91 | 8.92 | 8.46 | 8.55 | 8.55 | -0.36 (-4.04%) | 31,022,697 |
2 Sep 2024 | CNY | 8.01 | 8.91 | 8.01 | 8.91 | 8.91 | +0.81 (+10%) | 32,774,944 |
30 Aug 2024 | CNY | 7.9 | 8.48 | 7.8 | 8.1 | 8.1 | +0.1 (+1.25%) | 23,588,831 |
29 Aug 2024 | CNY | 7.98 | 8 | 7.45 | 8 | 8 | +0.73 (+10.04%) | 14,513,963 |
28 Aug 2024 | CNY | 7.2 | 7.37 | 7.2 | 7.27 | 7.27 | 0.0 (0.0%) | 3,916,300 |
27 Aug 2024 | CNY | 7.49 | 7.54 | 7.2 | 7.27 | 7.27 | -0.26 (-3.45%) | 4,789,200 |
26 Aug 2024 | CNY | 7.41 | 7.76 | 7.35 | 7.53 | 7.53 | +0.14 (+1.89%) | 4,343,700 |
23 Aug 2024 | CNY | 7.48 | 7.52 | 7.33 | 7.39 | 7.39 | -0.08 (-1.07%) | 2,369,300 |
22 Aug 2024 | CNY | 7.67 | 7.67 | 7.44 | 7.47 | 7.47 | -0.14 (-1.84%) | 2,547,700 |
21 Aug 2024 | CNY | 7.5 | 7.67 | 7.5 | 7.61 | 7.61 | +0.01 (+0.13%) | 2,822,000 |
20 Aug 2024 | CNY | 7.81 | 7.83 | 7.55 | 7.6 | 7.6 | -0.11 (-1.43%) | 2,561,900 |
19 Aug 2024 | CNY | 7.76 | 7.95 | 7.68 | 7.71 | 7.71 | -0.12 (-1.53%) | 4,171,600 |
16 Aug 2024 | CNY | 7.8 | 8.19 | 7.8 | 7.83 | 7.83 | +0.04 (+0.51%) | 6,844,000 |
15 Aug 2024 | CNY | 7.76 | 7.89 | 7.59 | 7.79 | 7.79 | +0.05 (+0.65%) | 3,646,400 |
14 Aug 2024 | CNY | 7.86 | 7.93 | 7.72 | 7.74 | 7.74 | -0.11 (-1.40%) | 2,765,900 |
13 Aug 2024 | CNY | 7.85 | 7.94 | 7.74 | 7.85 | 7.85 | 0.0 (0.0%) | 2,513,300 |
12 Aug 2024 | CNY | 8.2 | 8.2 | 7.8 | 7.85 | 7.85 | -0.16 (-2.00%) | 2,796,900 |
9 Aug 2024 | CNY | 8.14 | 8.25 | 7.99 | 8.01 | 8.01 | -0.13 (-1.60%) | 3,151,656 |
8 Aug 2024 | CNY | 8.3 | 8.33 | 8.03 | 8.14 | 8.14 | -0.16 (-1.93%) | 4,422,636 |
7 Aug 2024 | CNY | 8.21 | 8.35 | 8.19 | 8.3 | 8.3 | +0.01 (+0.12%) | 4,140,220 |
6 Aug 2024 | CNY | 8.17 | 8.35 | 8.08 | 8.29 | 8.29 | +0.19 (+2.35%) | 6,521,000 |
5 Aug 2024 | CNY | 8.39 | 8.64 | 8.05 | 8.1 | 8.1 | -0.4 (-4.71%) | 11,415,800 |