Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Sep 2024 | CNY | 8.19 | 8.26 | 8.1 | 8.13 | 8.13 | -0.08 (-0.97%) | 1,877,300 |
19 Sep 2024 | CNY | 7.98 | 8.29 | 7.98 | 8.21 | 8.21 | +0.22 (+2.75%) | 2,676,500 |
18 Sep 2024 | CNY | 8.06 | 8.09 | 7.84 | 7.99 | 7.99 | -0.07 (-0.87%) | 2,073,613 |
13 Sep 2024 | CNY | 8.19 | 8.25 | 8.02 | 8.06 | 8.06 | -0.13 (-1.59%) | 2,320,500 |
12 Sep 2024 | CNY | 8.38 | 8.44 | 8.18 | 8.19 | 8.19 | -0.2 (-2.38%) | 2,380,900 |
11 Sep 2024 | CNY | 8.4 | 8.45 | 8.28 | 8.39 | 8.39 | 0.0 (0.0%) | 2,092,500 |
10 Sep 2024 | CNY | 8.4 | 8.45 | 8.23 | 8.39 | 8.39 | -0.04 (-0.47%) | 2,247,902 |
9 Sep 2024 | CNY | 8.41 | 8.47 | 8.25 | 8.43 | 8.43 | -0.06 (-0.71%) | 2,511,400 |
6 Sep 2024 | CNY | 8.82 | 8.83 | 8.48 | 8.49 | 8.49 | -0.31 (-3.52%) | 3,260,200 |
5 Sep 2024 | CNY | 8.76 | 8.84 | 8.74 | 8.8 | 8.8 | +0.02 (+0.23%) | 2,293,902 |
4 Sep 2024 | CNY | 8.8 | 8.92 | 8.74 | 8.78 | 8.78 | -0.1 (-1.13%) | 2,333,313 |
3 Sep 2024 | CNY | 8.91 | 9.04 | 8.84 | 8.88 | 8.88 | -0.08 (-0.89%) | 3,859,287 |
2 Sep 2024 | CNY | 8.95 | 9.2 | 8.86 | 8.96 | 8.96 | +0.01 (+0.11%) | 6,616,700 |
30 Aug 2024 | CNY | 8.65 | 9.23 | 8.64 | 8.95 | 8.95 | +0.38 (+4.43%) | 5,885,000 |
29 Aug 2024 | CNY | 8.35 | 8.58 | 8.27 | 8.57 | 8.57 | +0.2 (+2.39%) | 3,626,318 |
28 Aug 2024 | CNY | 8.52 | 8.59 | 8.25 | 8.37 | 8.37 | -0.26 (-3.01%) | 4,327,100 |
27 Aug 2024 | CNY | 8.51 | 8.66 | 8.47 | 8.63 | 8.63 | +0.13 (+1.53%) | 3,737,631 |
26 Aug 2024 | CNY | 8.28 | 8.5 | 8.26 | 8.5 | 8.5 | +0.18 (+2.16%) | 2,254,200 |
23 Aug 2024 | CNY | 8.31 | 8.45 | 8.3 | 8.32 | 8.32 | -0.06 (-0.72%) | 2,144,900 |
22 Aug 2024 | CNY | 8.47 | 8.55 | 8.36 | 8.38 | 8.38 | -0.13 (-1.53%) | 2,033,000 |
21 Aug 2024 | CNY | 8.41 | 8.54 | 8.38 | 8.51 | 8.51 | +0.1 (+1.19%) | 1,756,700 |
20 Aug 2024 | CNY | 8.58 | 8.61 | 8.38 | 8.41 | 8.41 | -0.18 (-2.10%) | 2,283,600 |
19 Aug 2024 | CNY | 8.68 | 8.68 | 8.55 | 8.59 | 8.59 | -0.13 (-1.49%) | 2,548,100 |
16 Aug 2024 | CNY | 8.89 | 8.94 | 8.71 | 8.72 | 8.72 | -0.15 (-1.69%) | 2,497,600 |
15 Aug 2024 | CNY | 8.78 | 8.95 | 8.67 | 8.87 | 8.87 | 0.0 (0.0%) | 2,676,000 |
14 Aug 2024 | CNY | 8.8 | 8.95 | 8.79 | 8.87 | 8.87 | +0.07 (+0.80%) | 2,266,000 |
13 Aug 2024 | CNY | 8.88 | 8.88 | 8.69 | 8.8 | 8.8 | -0.04 (-0.45%) | 2,258,700 |
12 Aug 2024 | CNY | 8.89 | 9.04 | 8.72 | 8.84 | 8.84 | -0.17 (-1.89%) | 2,834,200 |
9 Aug 2024 | CNY | 8.96 | 9.16 | 8.96 | 9.01 | 9.01 | +0.07 (+0.78%) | 3,952,800 |
8 Aug 2024 | CNY | 8.75 | 9.15 | 8.6 | 8.94 | 8.94 | +0.14 (+1.59%) | 4,423,600 |