Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2024 | CNY | 13.1 | 13.58 | 13.05 | 13.51 | 13.51 | +0.55 (+4.24%) | 864,346 |
26 Sep 2024 | CNY | 12.5 | 12.96 | 12.5 | 12.96 | 12.96 | +0.37 (+2.94%) | 769,204 |
25 Sep 2024 | CNY | 12.56 | 12.83 | 12.55 | 12.59 | 12.59 | +0.07 (+0.56%) | 953,600 |
24 Sep 2024 | CNY | 12.21 | 12.58 | 12.21 | 12.52 | 12.52 | +0.31 (+2.54%) | 738,200 |
23 Sep 2024 | CNY | 12.21 | 12.29 | 12.17 | 12.21 | 12.21 | 0.0 (0.0%) | 234,300 |
20 Sep 2024 | CNY | 12.26 | 12.32 | 12.18 | 12.21 | 12.21 | -0.14 (-1.13%) | 227,200 |
19 Sep 2024 | CNY | 12.27 | 12.4 | 12.21 | 12.35 | 12.35 | +0.2 (+1.65%) | 434,360 |
18 Sep 2024 | CNY | 12.26 | 12.27 | 11.83 | 12.15 | 12.15 | +0.08 (+0.66%) | 441,500 |
13 Sep 2024 | CNY | 12.35 | 12.4 | 12 | 12.07 | 12.07 | -0.27 (-2.19%) | 425,500 |
12 Sep 2024 | CNY | 12.23 | 12.42 | 12.19 | 12.34 | 12.34 | +0.09 (+0.73%) | 643,500 |
11 Sep 2024 | CNY | 12.27 | 12.42 | 12.16 | 12.25 | 12.25 | -0.04 (-0.33%) | 519,400 |
10 Sep 2024 | CNY | 12.23 | 12.31 | 12.06 | 12.29 | 12.29 | +0.13 (+1.07%) | 342,502 |
9 Sep 2024 | CNY | 12.13 | 12.26 | 12.06 | 12.16 | 12.16 | -0.02 (-0.16%) | 258,600 |
6 Sep 2024 | CNY | 12.4 | 12.45 | 12.18 | 12.18 | 12.18 | -0.22 (-1.77%) | 344,600 |
5 Sep 2024 | CNY | 12.32 | 12.48 | 12.21 | 12.4 | 12.4 | +0.18 (+1.47%) | 422,800 |
4 Sep 2024 | CNY | 12.36 | 12.42 | 12.21 | 12.22 | 12.22 | -0.14 (-1.13%) | 341,900 |
3 Sep 2024 | CNY | 12.33 | 12.42 | 12.22 | 12.36 | 12.36 | +0.03 (+0.24%) | 374,787 |
2 Sep 2024 | CNY | 12.36 | 12.57 | 12.31 | 12.33 | 12.33 | -0.01 (-0.08%) | 563,600 |
30 Aug 2024 | CNY | 12.35 | 12.5 | 12.14 | 12.34 | 12.34 | +0.14 (+1.15%) | 512,400 |
29 Aug 2024 | CNY | 12.09 | 12.25 | 11.97 | 12.2 | 12.2 | +0.07 (+0.58%) | 463,900 |
28 Aug 2024 | CNY | 12.06 | 12.22 | 11.98 | 12.13 | 12.13 | +0.07 (+0.58%) | 347,100 |
27 Aug 2024 | CNY | 12.32 | 12.32 | 11.99 | 12.06 | 12.06 | -0.27 (-2.19%) | 557,100 |
26 Aug 2024 | CNY | 12.28 | 12.36 | 12.13 | 12.33 | 12.33 | -0.1 (-0.80%) | 498,451 |
23 Aug 2024 | CNY | 12.51 | 12.55 | 12.38 | 12.43 | 12.43 | -0.08 (-0.64%) | 340,900 |
22 Aug 2024 | CNY | 12.75 | 12.83 | 12.5 | 12.51 | 12.51 | -0.22 (-1.73%) | 430,387 |
21 Aug 2024 | CNY | 12.79 | 12.89 | 12.73 | 12.73 | 12.73 | -0.1 (-0.78%) | 325,100 |
20 Aug 2024 | CNY | 13.13 | 13.15 | 12.8 | 12.83 | 12.83 | -0.33 (-2.51%) | 776,200 |
19 Aug 2024 | CNY | 13.11 | 13.2 | 13.03 | 13.16 | 13.16 | +0.03 (+0.23%) | 470,700 |
16 Aug 2024 | CNY | 13.33 | 13.33 | 13.05 | 13.13 | 13.13 | -0.22 (-1.65%) | 894,200 |
15 Aug 2024 | CNY | 13.45 | 13.6 | 13.3 | 13.35 | 13.35 | -0.2 (-1.48%) | 1,300,502 |