Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Aug 2024 | CNY | 8.98 | 9.05 | 8.63 | 8.65 | 8.65 | -0.31 (-3.46%) | 3,631,300 |
2 Aug 2024 | CNY | 9.03 | 9.17 | 8.95 | 8.96 | 8.96 | -0.12 (-1.32%) | 3,009,100 |
1 Aug 2024 | CNY | 9.21 | 9.22 | 9.04 | 9.08 | 9.08 | -0.09 (-0.98%) | 3,738,500 |
31 Jul 2024 | CNY | 8.89 | 9.22 | 8.84 | 9.17 | 9.17 | +0.24 (+2.69%) | 5,001,600 |
30 Jul 2024 | CNY | 9 | 9.06 | 8.77 | 8.93 | 8.93 | -0.03 (-0.33%) | 3,838,300 |
29 Jul 2024 | CNY | 8.9 | 9.04 | 8.81 | 8.96 | 8.96 | +0.05 (+0.56%) | 3,160,300 |
26 Jul 2024 | CNY | 8.8 | 9.18 | 8.75 | 8.91 | 8.91 | +0.16 (+1.83%) | 4,226,100 |
25 Jul 2024 | CNY | 8.64 | 8.83 | 8.48 | 8.75 | 8.75 | +0.12 (+1.39%) | 3,577,100 |
24 Jul 2024 | CNY | 8.9 | 9.01 | 8.62 | 8.63 | 8.63 | -0.37 (-4.11%) | 5,376,600 |
23 Jul 2024 | CNY | 9.2 | 9.29 | 8.99 | 9 | 9 | -0.21 (-2.28%) | 4,103,200 |
22 Jul 2024 | CNY | 9.1 | 9.22 | 9.03 | 9.21 | 9.21 | +0.05 (+0.55%) | 5,525,400 |
19 Jul 2024 | CNY | 9.34 | 9.34 | 9.03 | 9.16 | 9.16 | -0.19 (-2.03%) | 6,257,000 |
18 Jul 2024 | CNY | 8.93 | 9.5 | 8.67 | 9.35 | 9.35 | +0.34 (+3.77%) | 9,903,800 |
17 Jul 2024 | CNY | 9.25 | 9.33 | 9.01 | 9.01 | 9.01 | -0.26 (-2.80%) | 7,752,600 |
16 Jul 2024 | CNY | 9.43 | 9.48 | 9.19 | 9.27 | 9.27 | -0.25 (-2.63%) | 8,333,300 |
15 Jul 2024 | CNY | 9.79 | 9.92 | 9.42 | 9.52 | 9.52 | -0.23 (-2.36%) | 10,469,800 |
12 Jul 2024 | CNY | 9.67 | 10.27 | 9.41 | 9.75 | 9.75 | -0.07 (-0.71%) | 14,865,600 |
11 Jul 2024 | CNY | 9.6 | 10.4 | 9.46 | 9.82 | 9.82 | +0.37 (+3.92%) | 18,007,725 |
10 Jul 2024 | CNY | 9.26 | 9.45 | 8.93 | 9.45 | 9.45 | +0.86 (+10.01%) | 9,923,700 |
9 Jul 2024 | CNY | 8.48 | 8.62 | 8.26 | 8.59 | 8.59 | +0.16 (+1.90%) | 2,129,100 |
8 Jul 2024 | CNY | 8.61 | 8.72 | 8.4 | 8.43 | 8.43 | -0.05 (-0.59%) | 2,046,500 |
5 Jul 2024 | CNY | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | 0.0 (0.0%) | 2,040,900 |
4 Jul 2024 | CNY | 8.84 | 8.84 | 8.45 | 8.48 | 8.48 | -0.32 (-3.64%) | 2,338,900 |
3 Jul 2024 | CNY | 9.04 | 9.06 | 8.77 | 8.8 | 8.8 | -0.24 (-2.65%) | 2,336,802 |
2 Jul 2024 | CNY | 9.1 | 9.18 | 8.97 | 9.04 | 9.04 | -0.07 (-0.77%) | 2,234,700 |
1 Jul 2024 | CNY | 8.89 | 9.18 | 8.77 | 9.11 | 9.11 | +0.24 (+2.71%) | 2,887,700 |
28 Jun 2024 | CNY | 8.84 | 8.94 | 8.72 | 8.87 | 8.87 | +0.04 (+0.45%) | 2,045,400 |
27 Jun 2024 | CNY | 8.91 | 9.05 | 8.81 | 8.83 | 8.83 | -0.08 (-0.90%) | 2,397,000 |
26 Jun 2024 | CNY | 8.63 | 8.91 | 8.58 | 8.91 | 8.91 | +0.19 (+2.18%) | 2,395,900 |
25 Jun 2024 | CNY | 8.5 | 8.79 | 8.5 | 8.72 | 8.72 | +0.16 (+1.87%) | 3,089,600 |