Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Sep 2024 | CNY | 4.2 | 4.44 | 4.2 | 4.42 | 4.42 | +0.14 (+3.27%) | 45,384,329 |
19 Sep 2024 | CNY | 4.3 | 4.39 | 4.22 | 4.28 | 4.28 | -0.02 (-0.47%) | 38,180,038 |
18 Sep 2024 | CNY | 4.25 | 4.39 | 4.13 | 4.3 | 4.3 | -0.03 (-0.69%) | 40,517,746 |
13 Sep 2024 | CNY | 4.2 | 4.38 | 4.17 | 4.33 | 4.33 | +0.18 (+4.34%) | 59,292,701 |
12 Sep 2024 | CNY | 4.12 | 4.21 | 4.1 | 4.15 | 4.15 | +0.04 (+0.97%) | 22,956,200 |
11 Sep 2024 | CNY | 4.14 | 4.17 | 4.08 | 4.11 | 4.11 | -0.06 (-1.44%) | 17,056,600 |
10 Sep 2024 | CNY | 4.2 | 4.24 | 4.09 | 4.17 | 4.17 | -0.03 (-0.71%) | 24,105,028 |
9 Sep 2024 | CNY | 4.08 | 4.31 | 4.03 | 4.2 | 4.2 | +0.08 (+1.94%) | 37,352,505 |
6 Sep 2024 | CNY | 4.13 | 4.19 | 4.07 | 4.12 | 4.12 | -0.09 (-2.14%) | 39,236,652 |
5 Sep 2024 | CNY | 4.25 | 4.38 | 4.12 | 4.21 | 4.21 | +0.08 (+1.94%) | 55,844,788 |
4 Sep 2024 | CNY | 4.28 | 4.47 | 4.1 | 4.13 | 4.13 | -0.04 (-0.96%) | 93,420,872 |
3 Sep 2024 | CNY | 3.79 | 4.17 | 3.79 | 4.17 | 4.17 | +0.38 (+10.03%) | 38,080,888 |
2 Sep 2024 | CNY | 3.86 | 3.88 | 3.79 | 3.79 | 3.79 | -0.1 (-2.57%) | 19,694,800 |
30 Aug 2024 | CNY | 3.78 | 3.97 | 3.78 | 3.89 | 3.89 | +0.15 (+4.01%) | 33,244,212 |
29 Aug 2024 | CNY | 3.76 | 3.76 | 3.65 | 3.74 | 3.74 | -0.03 (-0.80%) | 15,907,010 |
28 Aug 2024 | CNY | 3.77 | 3.8 | 3.74 | 3.77 | 3.77 | 0.0 (0.0%) | 13,321,343 |
27 Aug 2024 | CNY | 3.89 | 3.89 | 3.73 | 3.77 | 3.77 | -0.13 (-3.33%) | 23,823,491 |
26 Aug 2024 | CNY | 3.88 | 4.02 | 3.85 | 3.9 | 3.9 | -0.06 (-1.52%) | 27,027,531 |
23 Aug 2024 | CNY | 3.81 | 4.04 | 3.81 | 3.96 | 3.96 | +0.1 (+2.59%) | 39,889,432 |
22 Aug 2024 | CNY | 3.83 | 3.92 | 3.73 | 3.86 | 3.86 | +0.08 (+2.12%) | 27,082,000 |
21 Aug 2024 | CNY | 3.75 | 3.85 | 3.7 | 3.78 | 3.78 | +0.08 (+2.16%) | 19,037,692 |
20 Aug 2024 | CNY | 3.76 | 3.79 | 3.69 | 3.7 | 3.7 | -0.07 (-1.86%) | 11,623,240 |
19 Aug 2024 | CNY | 3.8 | 3.82 | 3.76 | 3.77 | 3.77 | -0.07 (-1.82%) | 13,050,598 |
16 Aug 2024 | CNY | 3.88 | 3.9 | 3.82 | 3.84 | 3.84 | -0.06 (-1.54%) | 15,848,700 |
15 Aug 2024 | CNY | 3.75 | 3.91 | 3.73 | 3.9 | 3.9 | +0.13 (+3.45%) | 25,037,789 |
14 Aug 2024 | CNY | 3.77 | 3.81 | 3.73 | 3.77 | 3.77 | 0.0 (0.0%) | 11,226,489 |
13 Aug 2024 | CNY | 3.72 | 3.79 | 3.67 | 3.77 | 3.77 | +0.05 (+1.34%) | 17,073,586 |
12 Aug 2024 | CNY | 3.82 | 3.85 | 3.69 | 3.72 | 3.72 | -0.17 (-4.37%) | 28,179,248 |
9 Aug 2024 | CNY | 3.81 | 4.01 | 3.79 | 3.89 | 3.89 | +0.02 (+0.52%) | 37,726,350 |
8 Aug 2024 | CNY | 3.92 | 4.01 | 3.83 | 3.87 | 3.87 | +0.04 (+1.04%) | 36,734,302 |