Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2024 | CNY | 4.91 | 5.75 | 4.91 | 5.68 | 5.68 | +0.1 (+1.79%) | 23,371,455 |
26 Sep 2024 | CNY | 5.35 | 5.58 | 5.35 | 5.58 | 5.58 | +0.22 (+4.10%) | 21,268,106 |
25 Sep 2024 | CNY | 5.2 | 5.45 | 5.2 | 5.36 | 5.36 | +0.2 (+3.88%) | 18,475,159 |
24 Sep 2024 | CNY | 5 | 5.17 | 4.98 | 5.16 | 5.16 | +0.19 (+3.82%) | 12,022,315 |
23 Sep 2024 | CNY | 4.91 | 4.98 | 4.89 | 4.97 | 4.97 | +0.05 (+1.02%) | 4,797,239 |
20 Sep 2024 | CNY | 4.91 | 4.93 | 4.87 | 4.92 | 4.92 | +0.02 (+0.41%) | 5,028,591 |
19 Sep 2024 | CNY | 4.8 | 4.93 | 4.79 | 4.9 | 4.9 | +0.11 (+2.30%) | 6,820,527 |
18 Sep 2024 | CNY | 4.76 | 4.82 | 4.73 | 4.79 | 4.79 | +0.03 (+0.63%) | 4,507,324 |
13 Sep 2024 | CNY | 4.8 | 4.82 | 4.74 | 4.76 | 4.76 | -0.04 (-0.83%) | 4,688,727 |
12 Sep 2024 | CNY | 4.79 | 4.85 | 4.78 | 4.8 | 4.8 | 0.0 (0.0%) | 5,920,528 |
11 Sep 2024 | CNY | 4.84 | 4.84 | 4.77 | 4.8 | 4.8 | -0.05 (-1.03%) | 4,747,455 |
10 Sep 2024 | CNY | 4.91 | 4.92 | 4.78 | 4.85 | 4.85 | -0.05 (-1.02%) | 7,736,635 |
9 Sep 2024 | CNY | 4.94 | 4.97 | 4.89 | 4.9 | 4.9 | -0.05 (-1.01%) | 4,518,769 |
6 Sep 2024 | CNY | 4.98 | 5.02 | 4.95 | 4.95 | 4.95 | -0.02 (-0.40%) | 4,792,962 |
5 Sep 2024 | CNY | 4.96 | 4.99 | 4.94 | 4.97 | 4.97 | +0.04 (+0.81%) | 4,906,201 |
4 Sep 2024 | CNY | 4.99 | 5.01 | 4.92 | 4.93 | 4.93 | -0.08 (-1.60%) | 6,477,361 |
3 Sep 2024 | CNY | 5.04 | 5.08 | 5 | 5.01 | 5.01 | -0.04 (-0.79%) | 6,148,361 |
2 Sep 2024 | CNY | 5.09 | 5.13 | 5.04 | 5.05 | 5.05 | -0.04 (-0.79%) | 9,165,400 |
30 Aug 2024 | CNY | 5.08 | 5.17 | 5.03 | 5.09 | 5.09 | +0.02 (+0.39%) | 11,946,924 |
29 Aug 2024 | CNY | 5.1 | 5.18 | 5.02 | 5.07 | 5.07 | +0.1 (+2.01%) | 13,164,755 |
28 Aug 2024 | CNY | 5.02 | 5.04 | 4.96 | 4.97 | 4.97 | -0.07 (-1.39%) | 5,104,800 |
27 Aug 2024 | CNY | 5.02 | 5.05 | 4.99 | 5.04 | 5.04 | +0.02 (+0.40%) | 4,197,800 |
26 Aug 2024 | CNY | 5.03 | 5.1 | 4.99 | 5.02 | 5.02 | -0.01 (-0.20%) | 6,130,300 |
23 Aug 2024 | CNY | 4.99 | 5.1 | 4.95 | 5.03 | 5.03 | +0.03 (+0.60%) | 6,226,701 |
22 Aug 2024 | CNY | 5 | 5.05 | 5 | 5 | 5 | -0.01 (-0.20%) | 4,117,035 |
21 Aug 2024 | CNY | 5.05 | 5.06 | 4.99 | 5.01 | 5.01 | -0.05 (-0.99%) | 4,770,935 |
20 Aug 2024 | CNY | 5.15 | 5.16 | 5.02 | 5.06 | 5.06 | -0.08 (-1.56%) | 4,779,300 |
19 Aug 2024 | CNY | 5.12 | 5.18 | 5.1 | 5.14 | 5.14 | +0.01 (+0.19%) | 3,884,735 |
16 Aug 2024 | CNY | 5.19 | 5.22 | 5.12 | 5.13 | 5.13 | -0.08 (-1.54%) | 4,293,300 |
15 Aug 2024 | CNY | 5.16 | 5.24 | 5.13 | 5.21 | 5.21 | +0.04 (+0.77%) | 4,630,000 |