Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2024 | CNY | 10.62 | 10.97 | 10.5 | 10.93 | 10.93 | +0.36 (+3.41%) | 6,513,806 |
26 Sep 2024 | CNY | 10.32 | 10.57 | 10.1 | 10.57 | 10.57 | +0.23 (+2.22%) | 6,016,749 |
25 Sep 2024 | CNY | 10.18 | 10.6 | 10.13 | 10.34 | 10.34 | +0.21 (+2.07%) | 7,117,706 |
24 Sep 2024 | CNY | 9.82 | 10.16 | 9.77 | 10.13 | 10.13 | +0.26 (+2.63%) | 5,750,500 |
23 Sep 2024 | CNY | 9.84 | 10.02 | 9.79 | 9.87 | 9.87 | +0.04 (+0.41%) | 4,208,900 |
20 Sep 2024 | CNY | 10.19 | 10.2 | 9.62 | 9.83 | 9.83 | -0.35 (-3.44%) | 8,937,173 |
19 Sep 2024 | CNY | 9.98 | 10.24 | 9.79 | 10.18 | 10.18 | +0.3 (+3.04%) | 5,627,700 |
18 Sep 2024 | CNY | 9.96 | 9.99 | 9.63 | 9.88 | 9.88 | -0.05 (-0.50%) | 4,577,000 |
13 Sep 2024 | CNY | 10.12 | 10.2 | 9.92 | 9.93 | 9.93 | -0.24 (-2.36%) | 5,211,350 |
12 Sep 2024 | CNY | 10.79 | 10.88 | 10.13 | 10.17 | 10.17 | -0.63 (-5.83%) | 8,448,206 |
11 Sep 2024 | CNY | 10.66 | 10.91 | 10.38 | 10.8 | 10.8 | +0.05 (+0.47%) | 7,504,420 |
10 Sep 2024 | CNY | 11.47 | 11.57 | 10.69 | 10.75 | 10.75 | -0.72 (-6.28%) | 9,474,100 |
9 Sep 2024 | CNY | 11.57 | 11.69 | 11.4 | 11.47 | 11.47 | -0.05 (-0.43%) | 2,831,300 |
6 Sep 2024 | CNY | 12 | 12.01 | 11.45 | 11.52 | 11.52 | -0.43 (-3.60%) | 4,582,363 |
5 Sep 2024 | CNY | 11.75 | 12 | 11.72 | 11.95 | 11.95 | +0.18 (+1.53%) | 3,260,106 |
4 Sep 2024 | CNY | 11.85 | 12.07 | 11.71 | 11.77 | 11.77 | -0.13 (-1.09%) | 4,247,000 |
3 Sep 2024 | CNY | 11.75 | 12.17 | 11.75 | 11.9 | 11.9 | -0.03 (-0.25%) | 5,519,107 |
2 Sep 2024 | CNY | 11.5 | 12 | 11.35 | 11.93 | 11.93 | +0.5 (+4.37%) | 11,754,510 |
30 Aug 2024 | CNY | 11.66 | 11.87 | 11.4 | 11.43 | 11.43 | -0.23 (-1.97%) | 9,047,502 |
29 Aug 2024 | CNY | 11.21 | 11.75 | 11.13 | 11.66 | 11.66 | +0.67 (+6.10%) | 10,315,308 |
28 Aug 2024 | CNY | 11.18 | 11.29 | 10.93 | 10.99 | 10.99 | -0.26 (-2.31%) | 3,903,100 |
27 Aug 2024 | CNY | 10.95 | 11.31 | 10.95 | 11.25 | 11.25 | +0.17 (+1.53%) | 4,035,900 |
26 Aug 2024 | CNY | 10.82 | 11.08 | 10.81 | 11.08 | 11.08 | +0.24 (+2.21%) | 2,468,100 |
23 Aug 2024 | CNY | 10.87 | 11.05 | 10.8 | 10.84 | 10.84 | -0.15 (-1.36%) | 2,270,500 |
22 Aug 2024 | CNY | 10.92 | 11.11 | 10.89 | 10.99 | 10.99 | +0.01 (+0.09%) | 2,153,900 |
21 Aug 2024 | CNY | 10.9 | 11.02 | 10.8 | 10.98 | 10.98 | +0.04 (+0.37%) | 2,034,300 |
20 Aug 2024 | CNY | 11 | 11 | 10.77 | 10.94 | 10.94 | -0.02 (-0.18%) | 3,078,400 |
19 Aug 2024 | CNY | 11.39 | 11.46 | 10.9 | 10.96 | 10.96 | -0.42 (-3.69%) | 5,208,000 |
16 Aug 2024 | CNY | 11.19 | 11.4 | 11.05 | 11.38 | 11.38 | +0.19 (+1.70%) | 2,934,800 |
15 Aug 2024 | CNY | 11.11 | 11.3 | 11.11 | 11.19 | 11.19 | +0.02 (+0.18%) | 2,110,000 |