Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2024 | CNY | 10.03 | 10.26 | 9.71 | 9.94 | 9.94 | +0.46 (+4.85%) | 6,372,200 |
26 Sep 2024 | CNY | 8.99 | 9.52 | 8.91 | 9.48 | 9.48 | +0.53 (+5.92%) | 4,732,700 |
25 Sep 2024 | CNY | 8.96 | 9.16 | 8.94 | 8.95 | 8.95 | 0.0 (0.0%) | 3,533,700 |
24 Sep 2024 | CNY | 8.63 | 9.06 | 8.62 | 8.95 | 8.95 | +0.37 (+4.31%) | 3,413,999 |
23 Sep 2024 | CNY | 8.66 | 8.71 | 8.57 | 8.58 | 8.58 | -0.08 (-0.92%) | 1,135,800 |
20 Sep 2024 | CNY | 8.64 | 8.74 | 8.59 | 8.66 | 8.66 | -0.03 (-0.35%) | 1,496,200 |
19 Sep 2024 | CNY | 8.28 | 8.73 | 8.28 | 8.69 | 8.69 | +0.41 (+4.95%) | 2,623,700 |
18 Sep 2024 | CNY | 8.34 | 8.35 | 8.14 | 8.28 | 8.28 | -0.06 (-0.72%) | 1,527,900 |
13 Sep 2024 | CNY | 8.58 | 8.58 | 8.34 | 8.34 | 8.34 | -0.2 (-2.34%) | 1,445,500 |
12 Sep 2024 | CNY | 8.77 | 8.77 | 8.54 | 8.54 | 8.54 | -0.13 (-1.50%) | 1,047,200 |
11 Sep 2024 | CNY | 8.76 | 8.82 | 8.65 | 8.67 | 8.67 | -0.11 (-1.25%) | 967,800 |
10 Sep 2024 | CNY | 8.74 | 8.83 | 8.66 | 8.78 | 8.78 | -0.02 (-0.23%) | 1,369,832 |
9 Sep 2024 | CNY | 8.63 | 8.86 | 8.57 | 8.8 | 8.8 | +0.08 (+0.92%) | 1,356,332 |
6 Sep 2024 | CNY | 8.93 | 8.95 | 8.71 | 8.72 | 8.72 | -0.18 (-2.02%) | 1,333,732 |
5 Sep 2024 | CNY | 8.77 | 8.93 | 8.7 | 8.9 | 8.9 | +0.16 (+1.83%) | 1,650,400 |
4 Sep 2024 | CNY | 8.87 | 8.92 | 8.72 | 8.74 | 8.74 | -0.12 (-1.35%) | 1,224,400 |
3 Sep 2024 | CNY | 8.69 | 8.88 | 8.67 | 8.86 | 8.86 | +0.11 (+1.26%) | 1,293,100 |
2 Sep 2024 | CNY | 8.86 | 8.93 | 8.74 | 8.75 | 8.75 | -0.16 (-1.80%) | 1,713,100 |
30 Aug 2024 | CNY | 8.79 | 9.06 | 8.65 | 8.91 | 8.91 | +0.19 (+2.18%) | 2,959,700 |
29 Aug 2024 | CNY | 8.65 | 8.73 | 8.5 | 8.72 | 8.72 | +0.07 (+0.81%) | 1,456,700 |
28 Aug 2024 | CNY | 8.5 | 8.69 | 8.43 | 8.65 | 8.65 | +0.06 (+0.70%) | 1,106,200 |
27 Aug 2024 | CNY | 8.67 | 8.75 | 8.57 | 8.59 | 8.59 | -0.08 (-0.92%) | 1,246,539 |
26 Aug 2024 | CNY | 8.53 | 8.72 | 8.5 | 8.67 | 8.67 | +0.13 (+1.52%) | 1,434,139 |
23 Aug 2024 | CNY | 8.59 | 8.62 | 8.43 | 8.54 | 8.54 | -0.05 (-0.58%) | 1,584,939 |
22 Aug 2024 | CNY | 8.86 | 9 | 8.56 | 8.59 | 8.59 | -0.11 (-1.26%) | 2,032,500 |
21 Aug 2024 | CNY | 8.75 | 8.81 | 8.66 | 8.7 | 8.7 | -0.08 (-0.91%) | 1,124,300 |
20 Aug 2024 | CNY | 9.08 | 9.08 | 8.75 | 8.78 | 8.78 | -0.21 (-2.34%) | 1,703,000 |
19 Aug 2024 | CNY | 9.01 | 9.09 | 8.96 | 8.99 | 8.99 | -0.08 (-0.88%) | 1,133,400 |
16 Aug 2024 | CNY | 9.22 | 9.25 | 9.04 | 9.07 | 9.07 | -0.14 (-1.52%) | 1,377,200 |
15 Aug 2024 | CNY | 9.16 | 9.29 | 9.08 | 9.21 | 9.21 | +0.03 (+0.33%) | 1,448,100 |