Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Sep 2024 | CNY | 10.35 | 10.48 | 10.24 | 10.4 | 10.4 | +0.02 (+0.19%) | 1,312,921 |
13 Sep 2024 | CNY | 10.5 | 10.56 | 10.31 | 10.38 | 10.38 | -0.08 (-0.76%) | 1,504,406 |
12 Sep 2024 | CNY | 10.52 | 10.88 | 10.43 | 10.46 | 10.46 | -0.06 (-0.57%) | 1,651,133 |
11 Sep 2024 | CNY | 10.53 | 10.75 | 10.5 | 10.52 | 10.52 | -0.02 (-0.19%) | 1,497,442 |
10 Sep 2024 | CNY | 10.45 | 10.57 | 10.35 | 10.54 | 10.54 | +0.16 (+1.54%) | 1,421,195 |
9 Sep 2024 | CNY | 10.22 | 10.41 | 10.19 | 10.38 | 10.38 | +0.06 (+0.58%) | 1,431,284 |
6 Sep 2024 | CNY | 10.54 | 10.54 | 10.22 | 10.32 | 10.32 | -0.22 (-2.09%) | 2,103,795 |
5 Sep 2024 | CNY | 10.54 | 10.7 | 10.38 | 10.54 | 10.54 | +0.16 (+1.54%) | 1,659,556 |
4 Sep 2024 | CNY | 10.47 | 10.62 | 10.34 | 10.38 | 10.38 | -0.05 (-0.48%) | 1,731,879 |
3 Sep 2024 | CNY | 10.5 | 10.66 | 10.27 | 10.43 | 10.43 | +0.03 (+0.29%) | 1,785,206 |
2 Sep 2024 | CNY | 10.68 | 10.81 | 10.31 | 10.4 | 10.4 | -0.27 (-2.53%) | 2,213,160 |
30 Aug 2024 | CNY | 10.37 | 10.82 | 10.37 | 10.67 | 10.67 | +0.28 (+2.69%) | 2,832,009 |
29 Aug 2024 | CNY | 10.21 | 10.56 | 10.1 | 10.39 | 10.39 | +0.21 (+2.06%) | 2,868,142 |
28 Aug 2024 | CNY | 9.93 | 10.28 | 9.88 | 10.18 | 10.18 | +0.26 (+2.62%) | 2,460,542 |
27 Aug 2024 | CNY | 9.82 | 10.1 | 9.72 | 9.92 | 9.92 | +0.01 (+0.10%) | 2,051,717 |
26 Aug 2024 | CNY | 9.74 | 10.1 | 9.7 | 9.91 | 9.91 | +0.16 (+1.64%) | 1,755,475 |
23 Aug 2024 | CNY | 9.73 | 9.79 | 9.55 | 9.75 | 9.75 | +0.12 (+1.25%) | 1,035,548 |
22 Aug 2024 | CNY | 9.6 | 9.73 | 9.59 | 9.63 | 9.63 | +0.02 (+0.21%) | 1,251,445 |
21 Aug 2024 | CNY | 9.56 | 9.71 | 9.44 | 9.61 | 9.61 | +0.1 (+1.05%) | 1,056,568 |
20 Aug 2024 | CNY | 9.67 | 9.72 | 9.42 | 9.51 | 9.51 | -0.13 (-1.35%) | 1,267,819 |
19 Aug 2024 | CNY | 9.88 | 9.88 | 9.63 | 9.64 | 9.64 | -0.14 (-1.43%) | 1,144,458 |
16 Aug 2024 | CNY | 9.92 | 9.94 | 9.74 | 9.78 | 9.78 | -0.09 (-0.91%) | 1,400,783 |
15 Aug 2024 | CNY | 9.81 | 10.02 | 9.69 | 9.87 | 9.87 | +0.03 (+0.30%) | 1,330,697 |
14 Aug 2024 | CNY | 9.94 | 10.09 | 9.81 | 9.84 | 9.84 | -0.1 (-1.01%) | 1,083,219 |
13 Aug 2024 | CNY | 9.89 | 10.08 | 9.66 | 9.94 | 9.94 | -0.03 (-0.30%) | 2,409,676 |
12 Aug 2024 | CNY | 10.2 | 10.2 | 9.91 | 9.97 | 9.97 | -0.03 (-0.30%) | 1,420,165 |
9 Aug 2024 | CNY | 10.17 | 10.23 | 10 | 10 | 10 | -0.14 (-1.38%) | 1,251,510 |
8 Aug 2024 | CNY | 10.2 | 10.26 | 9.95 | 10.14 | 10.14 | +0.02 (+0.20%) | 1,995,502 |
7 Aug 2024 | CNY | 10.23 | 10.25 | 10.01 | 10.12 | 10.12 | -0.12 (-1.17%) | 1,996,798 |
6 Aug 2024 | CNY | 10.28 | 10.32 | 10.05 | 10.24 | 10.24 | +0.28 (+2.81%) | 2,708,912 |