Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Aug 2024 | CNY | 4.28 | 4.31 | 4.25 | 4.27 | 4.27 | -0.01 (-0.23%) | 2,892,100 |
13 Aug 2024 | CNY | 4.23 | 4.29 | 4.17 | 4.28 | 4.28 | +0.04 (+0.94%) | 3,558,500 |
12 Aug 2024 | CNY | 4.31 | 4.34 | 4.22 | 4.24 | 4.24 | -0.08 (-1.85%) | 4,583,291 |
9 Aug 2024 | CNY | 4.34 | 4.43 | 4.31 | 4.32 | 4.32 | -0.02 (-0.46%) | 6,046,223 |
8 Aug 2024 | CNY | 4.27 | 4.36 | 4.21 | 4.34 | 4.34 | +0.05 (+1.17%) | 7,078,162 |
7 Aug 2024 | CNY | 4.28 | 4.35 | 4.23 | 4.29 | 4.29 | +0.07 (+1.66%) | 10,254,927 |
6 Aug 2024 | CNY | 4.09 | 4.35 | 4.09 | 4.22 | 4.22 | +0.06 (+1.44%) | 19,846,961 |
5 Aug 2024 | CNY | 4.33 | 4.43 | 4.16 | 4.16 | 4.16 | -0.46 (-9.96%) | 23,180,800 |
2 Aug 2024 | CNY | 5.23 | 5.46 | 4.55 | 4.62 | 4.62 | -0.34 (-6.85%) | 33,944,954 |
1 Aug 2024 | CNY | 4.5 | 4.96 | 4.45 | 4.96 | 4.96 | +0.45 (+9.98%) | 14,845,301 |
31 Jul 2024 | CNY | 4.41 | 4.51 | 4.36 | 4.51 | 4.51 | +0.09 (+2.04%) | 4,828,100 |
30 Jul 2024 | CNY | 4.27 | 4.42 | 4.21 | 4.42 | 4.42 | +0.15 (+3.51%) | 5,429,201 |
29 Jul 2024 | CNY | 4.08 | 4.3 | 4.03 | 4.27 | 4.27 | +0.19 (+4.66%) | 6,185,400 |
26 Jul 2024 | CNY | 3.97 | 4.09 | 3.94 | 4.08 | 4.08 | +0.11 (+2.77%) | 4,224,200 |
25 Jul 2024 | CNY | 3.89 | 4.02 | 3.8 | 3.97 | 3.97 | +0.08 (+2.06%) | 3,788,200 |
24 Jul 2024 | CNY | 3.96 | 3.98 | 3.87 | 3.89 | 3.89 | -0.07 (-1.77%) | 4,138,500 |
23 Jul 2024 | CNY | 4.05 | 4.13 | 3.95 | 3.96 | 3.96 | -0.06 (-1.49%) | 4,484,900 |
22 Jul 2024 | CNY | 3.99 | 4.07 | 3.95 | 4.02 | 4.02 | +0.03 (+0.75%) | 4,099,200 |
19 Jul 2024 | CNY | 4.05 | 4.06 | 3.93 | 3.99 | 3.99 | -0.06 (-1.48%) | 4,839,300 |
18 Jul 2024 | CNY | 4.04 | 4.06 | 3.94 | 4.05 | 4.05 | -0.01 (-0.25%) | 3,700,200 |
17 Jul 2024 | CNY | 4.06 | 4.18 | 4.05 | 4.06 | 4.06 | +0.02 (+0.50%) | 5,071,300 |
16 Jul 2024 | CNY | 4 | 4.09 | 3.96 | 4.04 | 4.04 | +0.02 (+0.50%) | 8,243,600 |
15 Jul 2024 | CNY | 4.44 | 4.48 | 4 | 4.02 | 4.02 | -0.42 (-9.46%) | 10,707,900 |
12 Jul 2024 | CNY | 4.27 | 4.45 | 4.23 | 4.44 | 4.44 | +0.21 (+4.96%) | 7,173,100 |
11 Jul 2024 | CNY | 4.05 | 4.26 | 4.05 | 4.23 | 4.23 | +0.25 (+6.28%) | 5,518,119 |
10 Jul 2024 | CNY | 4 | 4.05 | 3.91 | 3.98 | 3.98 | -0.07 (-1.73%) | 3,823,416 |
9 Jul 2024 | CNY | 4.12 | 4.19 | 3.96 | 4.05 | 4.05 | -0.07 (-1.70%) | 4,911,700 |
8 Jul 2024 | CNY | 4.28 | 4.28 | 4.11 | 4.12 | 4.12 | -0.17 (-3.96%) | 2,348,400 |
5 Jul 2024 | CNY | 4.24 | 4.32 | 4.16 | 4.29 | 4.29 | +0.06 (+1.42%) | 2,290,000 |
4 Jul 2024 | CNY | 4.21 | 4.44 | 4.21 | 4.23 | 4.23 | -0.21 (-4.73%) | 3,290,800 |