Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Aug 2024 | CNY | 3.73 | 3.81 | 3.73 | 3.8 | 3.8 | +0.07 (+1.88%) | 7,445,200 |
6 Aug 2024 | CNY | 3.68 | 3.76 | 3.68 | 3.73 | 3.73 | +0.04 (+1.08%) | 4,180,100 |
5 Aug 2024 | CNY | 3.7 | 3.77 | 3.67 | 3.69 | 3.69 | -0.01 (-0.27%) | 6,123,000 |
2 Aug 2024 | CNY | 3.74 | 3.76 | 3.69 | 3.7 | 3.7 | -0.07 (-1.86%) | 5,041,300 |
1 Aug 2024 | CNY | 3.82 | 3.84 | 3.74 | 3.77 | 3.77 | -0.06 (-1.57%) | 7,081,500 |
31 Jul 2024 | CNY | 3.75 | 3.83 | 3.71 | 3.83 | 3.83 | +0.09 (+2.41%) | 5,985,320 |
30 Jul 2024 | CNY | 3.76 | 3.8 | 3.72 | 3.74 | 3.74 | -0.03 (-0.80%) | 3,740,600 |
29 Jul 2024 | CNY | 3.78 | 3.79 | 3.73 | 3.77 | 3.77 | 0.0 (0.0%) | 2,628,282 |
26 Jul 2024 | CNY | 3.7 | 3.77 | 3.67 | 3.77 | 3.77 | +0.07 (+1.89%) | 3,292,336 |
25 Jul 2024 | CNY | 3.7 | 3.73 | 3.63 | 3.7 | 3.7 | -0.01 (-0.27%) | 2,822,095 |
24 Jul 2024 | CNY | 3.68 | 3.79 | 3.65 | 3.71 | 3.71 | +0.03 (+0.82%) | 5,687,400 |
23 Jul 2024 | CNY | 3.71 | 3.79 | 3.68 | 3.68 | 3.68 | -0.06 (-1.60%) | 4,925,201 |
22 Jul 2024 | CNY | 3.78 | 3.78 | 3.71 | 3.74 | 3.74 | -0.03 (-0.80%) | 3,813,800 |
19 Jul 2024 | CNY | 3.81 | 3.82 | 3.75 | 3.77 | 3.77 | -0.04 (-1.05%) | 4,784,331 |
18 Jul 2024 | CNY | 3.78 | 3.82 | 3.74 | 3.81 | 3.81 | +0.01 (+0.26%) | 4,587,236 |
17 Jul 2024 | CNY | 3.82 | 3.84 | 3.79 | 3.8 | 3.8 | -0.04 (-1.04%) | 6,338,955 |
16 Jul 2024 | CNY | 3.89 | 3.9 | 3.82 | 3.84 | 3.84 | -0.05 (-1.29%) | 5,205,527 |
15 Jul 2024 | CNY | 3.92 | 3.95 | 3.87 | 3.89 | 3.89 | -0.06 (-1.52%) | 5,968,027 |
12 Jul 2024 | CNY | 3.93 | 3.98 | 3.91 | 3.95 | 3.95 | +0.02 (+0.51%) | 8,841,182 |
11 Jul 2024 | CNY | 3.88 | 3.95 | 3.82 | 3.93 | 3.93 | +0.1 (+2.61%) | 11,718,055 |
10 Jul 2024 | CNY | 3.82 | 3.94 | 3.76 | 3.83 | 3.83 | -0.05 (-1.29%) | 17,065,400 |
9 Jul 2024 | CNY | 4 | 4.03 | 3.75 | 3.88 | 3.88 | +0.19 (+5.15%) | 24,054,638 |
8 Jul 2024 | CNY | 3.77 | 3.8 | 3.65 | 3.69 | 3.69 | -0.08 (-2.12%) | 5,265,700 |
5 Jul 2024 | CNY | 3.75 | 3.79 | 3.69 | 3.77 | 3.77 | +0.02 (+0.53%) | 5,289,600 |
4 Jul 2024 | CNY | 3.61 | 3.87 | 3.61 | 3.75 | 3.75 | -0.08 (-2.09%) | 6,802,453 |
3 Jul 2024 | CNY | 3.91 | 3.91 | 3.82 | 3.83 | 3.83 | -0.05 (-1.29%) | 6,622,986 |
2 Jul 2024 | CNY | 3.87 | 3.89 | 3.8 | 3.88 | 3.88 | -0.01 (-0.26%) | 10,393,757 |
1 Jul 2024 | CNY | 3.65 | 4.06 | 3.65 | 3.89 | 3.89 | +0.2 (+5.42%) | 19,508,229 |
28 Jun 2024 | CNY | 3.61 | 3.72 | 3.59 | 3.69 | 3.69 | +0.09 (+2.50%) | 6,682,036 |
27 Jun 2024 | CNY | 3.63 | 3.68 | 3.6 | 3.6 | 3.6 | -0.05 (-1.37%) | 3,766,063 |