Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Sep 2024 | CNY | 8.71 | 8.76 | 8.31 | 8.55 | 8.55 | -0.16 (-1.84%) | 3,631,380 |
13 Sep 2024 | CNY | 8.95 | 8.98 | 8.68 | 8.71 | 8.71 | -0.23 (-2.57%) | 3,036,024 |
12 Sep 2024 | CNY | 9.18 | 9.19 | 8.93 | 8.94 | 8.94 | -0.13 (-1.43%) | 2,589,020 |
11 Sep 2024 | CNY | 9.08 | 9.19 | 9.03 | 9.07 | 9.07 | -0.02 (-0.22%) | 2,621,000 |
10 Sep 2024 | CNY | 9.07 | 9.13 | 8.85 | 9.09 | 9.09 | +0.04 (+0.44%) | 3,196,200 |
9 Sep 2024 | CNY | 9 | 9.17 | 8.88 | 9.05 | 9.05 | +0.05 (+0.56%) | 3,118,380 |
6 Sep 2024 | CNY | 9.27 | 9.29 | 8.98 | 9 | 9 | -0.27 (-2.91%) | 3,499,100 |
5 Sep 2024 | CNY | 9.19 | 9.3 | 9.15 | 9.27 | 9.27 | +0.08 (+0.87%) | 2,765,400 |
4 Sep 2024 | CNY | 9.23 | 9.35 | 9.09 | 9.19 | 9.19 | -0.1 (-1.08%) | 3,759,400 |
3 Sep 2024 | CNY | 9.18 | 9.42 | 9.11 | 9.29 | 9.29 | +0.13 (+1.42%) | 3,786,950 |
2 Sep 2024 | CNY | 9.45 | 9.55 | 9.16 | 9.16 | 9.16 | -0.29 (-3.07%) | 3,569,600 |
30 Aug 2024 | CNY | 9.07 | 9.6 | 9.06 | 9.45 | 9.45 | +0.38 (+4.19%) | 5,827,000 |
29 Aug 2024 | CNY | 8.75 | 9.16 | 8.75 | 9.07 | 9.07 | +0.23 (+2.60%) | 4,863,370 |
28 Aug 2024 | CNY | 8.68 | 8.91 | 8.6 | 8.84 | 8.84 | +0.14 (+1.61%) | 3,147,360 |
27 Aug 2024 | CNY | 8.83 | 8.9 | 8.68 | 8.7 | 8.7 | -0.11 (-1.25%) | 2,731,450 |
26 Aug 2024 | CNY | 8.71 | 8.99 | 8.71 | 8.81 | 8.81 | +0.04 (+0.46%) | 3,631,700 |
23 Aug 2024 | CNY | 8.58 | 8.99 | 8.51 | 8.77 | 8.77 | +0.17 (+1.98%) | 5,628,680 |
22 Aug 2024 | CNY | 8.85 | 8.94 | 8.6 | 8.6 | 8.6 | -0.25 (-2.82%) | 2,307,900 |
21 Aug 2024 | CNY | 8.68 | 8.9 | 8.64 | 8.85 | 8.85 | +0.16 (+1.84%) | 3,324,000 |
20 Aug 2024 | CNY | 8.82 | 8.89 | 8.66 | 8.69 | 8.69 | -0.15 (-1.70%) | 3,125,660 |
19 Aug 2024 | CNY | 8.95 | 9.13 | 8.81 | 8.84 | 8.84 | -0.13 (-1.45%) | 3,646,100 |
16 Aug 2024 | CNY | 9.18 | 9.21 | 8.97 | 8.97 | 8.97 | -0.17 (-1.86%) | 3,157,000 |
15 Aug 2024 | CNY | 8.98 | 9.25 | 8.83 | 9.14 | 9.14 | +0.19 (+2.12%) | 5,390,600 |
14 Aug 2024 | CNY | 9.15 | 9.27 | 8.9 | 8.95 | 8.95 | -0.22 (-2.40%) | 4,212,040 |
13 Aug 2024 | CNY | 9.27 | 9.27 | 9.01 | 9.17 | 9.17 | -0.02 (-0.22%) | 3,478,000 |
12 Aug 2024 | CNY | 9.39 | 9.41 | 9.15 | 9.19 | 9.19 | -0.13 (-1.39%) | 3,896,500 |
9 Aug 2024 | CNY | 9.74 | 9.8 | 9.31 | 9.32 | 9.32 | -0.29 (-3.02%) | 6,039,640 |
8 Aug 2024 | CNY | 9.93 | 9.95 | 9.57 | 9.61 | 9.61 | -0.31 (-3.13%) | 5,642,080 |
7 Aug 2024 | CNY | 10.1 | 10.13 | 9.88 | 9.92 | 9.92 | -0.17 (-1.68%) | 4,694,300 |
6 Aug 2024 | CNY | 9.74 | 10.14 | 9.74 | 10.09 | 10.09 | +0.49 (+5.10%) | 5,513,258 |