Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Sep 2024 | CNY | 4.53 | 4.53 | 4.42 | 4.43 | 4.43 | -0.07 (-1.56%) | 6,085,340 |
5 Sep 2024 | CNY | 4.49 | 4.54 | 4.44 | 4.5 | 4.5 | +0.05 (+1.12%) | 5,469,920 |
4 Sep 2024 | CNY | 4.53 | 4.53 | 4.39 | 4.45 | 4.45 | -0.01 (-0.22%) | 7,645,083 |
3 Sep 2024 | CNY | 4.53 | 4.53 | 4.36 | 4.46 | 4.46 | +0.07 (+1.59%) | 7,501,060 |
2 Sep 2024 | CNY | 4.49 | 4.53 | 4.39 | 4.39 | 4.39 | -0.09 (-2.01%) | 12,180,689 |
30 Aug 2024 | CNY | 4.53 | 4.6 | 4.45 | 4.48 | 4.48 | -0.06 (-1.32%) | 13,934,200 |
29 Aug 2024 | CNY | 4.36 | 4.55 | 4.36 | 4.54 | 4.54 | +0.17 (+3.89%) | 10,820,740 |
28 Aug 2024 | CNY | 4.47 | 4.47 | 4.27 | 4.37 | 4.37 | -0.11 (-2.46%) | 12,894,883 |
27 Aug 2024 | CNY | 4.57 | 4.57 | 4.46 | 4.48 | 4.48 | -0.12 (-2.61%) | 5,757,620 |
26 Aug 2024 | CNY | 4.55 | 4.61 | 4.49 | 4.6 | 4.6 | +0.03 (+0.66%) | 5,855,559 |
23 Aug 2024 | CNY | 4.53 | 4.58 | 4.5 | 4.57 | 4.57 | +0.04 (+0.88%) | 4,642,920 |
22 Aug 2024 | CNY | 4.56 | 4.59 | 4.51 | 4.53 | 4.53 | -0.01 (-0.22%) | 5,476,383 |
21 Aug 2024 | CNY | 4.58 | 4.58 | 4.5 | 4.54 | 4.54 | -0.02 (-0.44%) | 4,660,462 |
20 Aug 2024 | CNY | 4.69 | 4.71 | 4.54 | 4.56 | 4.56 | -0.12 (-2.56%) | 6,393,119 |
19 Aug 2024 | CNY | 4.72 | 4.79 | 4.66 | 4.68 | 4.68 | -0.03 (-0.64%) | 6,600,621 |
16 Aug 2024 | CNY | 4.82 | 4.82 | 4.7 | 4.71 | 4.71 | -0.08 (-1.67%) | 4,716,022 |
15 Aug 2024 | CNY | 4.76 | 4.86 | 4.7 | 4.79 | 4.79 | +0.05 (+1.05%) | 5,747,258 |
14 Aug 2024 | CNY | 4.79 | 4.82 | 4.74 | 4.74 | 4.74 | -0.06 (-1.25%) | 4,429,210 |
13 Aug 2024 | CNY | 4.75 | 4.82 | 4.73 | 4.8 | 4.8 | +0.03 (+0.63%) | 5,013,283 |
12 Aug 2024 | CNY | 4.79 | 4.79 | 4.74 | 4.77 | 4.77 | -0.02 (-0.42%) | 5,389,500 |
9 Aug 2024 | CNY | 4.84 | 4.89 | 4.78 | 4.79 | 4.79 | -0.02 (-0.42%) | 5,621,375 |
8 Aug 2024 | CNY | 4.81 | 4.84 | 4.73 | 4.81 | 4.81 | 0.0 (0.0%) | 5,857,100 |
7 Aug 2024 | CNY | 4.8 | 4.87 | 4.74 | 4.81 | 4.81 | -0.03 (-0.62%) | 7,699,334 |
6 Aug 2024 | CNY | 5 | 5.08 | 4.77 | 4.84 | 4.84 | -0.13 (-2.62%) | 14,777,724 |
5 Aug 2024 | CNY | 5.1 | 5.15 | 4.97 | 4.97 | 4.97 | -0.13 (-2.55%) | 9,992,201 |
2 Aug 2024 | CNY | 5.17 | 5.2 | 5.07 | 5.1 | 5.1 | -0.1 (-1.92%) | 9,550,257 |
1 Aug 2024 | CNY | 5.09 | 5.24 | 5.07 | 5.2 | 5.2 | +0.08 (+1.56%) | 11,336,220 |
31 Jul 2024 | CNY | 4.87 | 5.14 | 4.82 | 5.12 | 5.12 | +0.26 (+5.35%) | 12,530,756 |
30 Jul 2024 | CNY | 4.89 | 4.89 | 4.79 | 4.86 | 4.86 | -0.01 (-0.21%) | 7,442,560 |
29 Jul 2024 | CNY | 4.82 | 4.9 | 4.78 | 4.87 | 4.87 | +0.06 (+1.25%) | 7,434,046 |