Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2024 | CNY | 4.28 | 4.95 | 4.28 | 4.85 | 4.85 | +0.15 (+3.19%) | 9,177,270 |
26 Sep 2024 | CNY | 4.52 | 4.7 | 4.52 | 4.7 | 4.7 | +0.18 (+3.98%) | 5,619,506 |
25 Sep 2024 | CNY | 4.45 | 4.61 | 4.45 | 4.52 | 4.52 | +0.11 (+2.49%) | 5,658,545 |
24 Sep 2024 | CNY | 4.31 | 4.45 | 4.3 | 4.41 | 4.41 | +0.12 (+2.80%) | 5,652,302 |
23 Sep 2024 | CNY | 4.25 | 4.3 | 4.21 | 4.29 | 4.29 | +0.04 (+0.94%) | 2,909,700 |
20 Sep 2024 | CNY | 4.28 | 4.34 | 4.23 | 4.25 | 4.25 | -0.03 (-0.70%) | 3,633,100 |
19 Sep 2024 | CNY | 4.1 | 4.29 | 4.1 | 4.28 | 4.28 | +0.21 (+5.16%) | 6,514,600 |
18 Sep 2024 | CNY | 4.12 | 4.14 | 4 | 4.07 | 4.07 | -0.04 (-0.97%) | 4,526,400 |
13 Sep 2024 | CNY | 4.15 | 4.19 | 4.1 | 4.11 | 4.11 | -0.05 (-1.20%) | 3,288,000 |
12 Sep 2024 | CNY | 4.14 | 4.22 | 4.12 | 4.16 | 4.16 | +0.04 (+0.97%) | 3,544,700 |
11 Sep 2024 | CNY | 4.19 | 4.19 | 4.1 | 4.12 | 4.12 | -0.08 (-1.90%) | 4,826,200 |
10 Sep 2024 | CNY | 4.22 | 4.32 | 4.15 | 4.2 | 4.2 | -0.04 (-0.94%) | 6,124,793 |
9 Sep 2024 | CNY | 4.1 | 4.43 | 4.08 | 4.24 | 4.24 | +0.13 (+3.16%) | 10,318,600 |
6 Sep 2024 | CNY | 4.2 | 4.21 | 4.1 | 4.11 | 4.11 | -0.08 (-1.91%) | 4,215,900 |
5 Sep 2024 | CNY | 4.1 | 4.21 | 4.09 | 4.19 | 4.19 | +0.09 (+2.20%) | 3,543,900 |
4 Sep 2024 | CNY | 4.17 | 4.21 | 4.08 | 4.1 | 4.1 | -0.08 (-1.91%) | 4,435,900 |
3 Sep 2024 | CNY | 4.21 | 4.27 | 4.16 | 4.18 | 4.18 | -0.05 (-1.18%) | 4,365,100 |
2 Sep 2024 | CNY | 4.26 | 4.35 | 4.21 | 4.23 | 4.23 | -0.04 (-0.94%) | 4,046,500 |
30 Aug 2024 | CNY | 4.08 | 4.34 | 4.07 | 4.27 | 4.27 | +0.19 (+4.66%) | 5,615,100 |
29 Aug 2024 | CNY | 4.13 | 4.13 | 4.04 | 4.08 | 4.08 | -0.04 (-0.97%) | 3,618,900 |
28 Aug 2024 | CNY | 4.04 | 4.17 | 4.03 | 4.12 | 4.12 | +0.07 (+1.73%) | 4,159,500 |
27 Aug 2024 | CNY | 4.14 | 4.16 | 4.03 | 4.05 | 4.05 | -0.09 (-2.17%) | 2,915,100 |
26 Aug 2024 | CNY | 4.09 | 4.22 | 4.05 | 4.14 | 4.14 | +0.08 (+1.97%) | 4,069,400 |
23 Aug 2024 | CNY | 4.14 | 4.14 | 4.04 | 4.06 | 4.06 | -0.05 (-1.22%) | 4,958,530 |
22 Aug 2024 | CNY | 4.19 | 4.22 | 4.11 | 4.11 | 4.11 | -0.06 (-1.44%) | 2,817,200 |
21 Aug 2024 | CNY | 4.16 | 4.19 | 4.13 | 4.17 | 4.17 | 0.0 (0.0%) | 2,661,900 |
20 Aug 2024 | CNY | 4.24 | 4.29 | 4.14 | 4.17 | 4.17 | -0.1 (-2.34%) | 3,901,900 |
19 Aug 2024 | CNY | 4.28 | 4.3 | 4.18 | 4.27 | 4.27 | +0.01 (+0.23%) | 3,001,700 |
16 Aug 2024 | CNY | 4.32 | 4.37 | 4.25 | 4.26 | 4.26 | -0.03 (-0.70%) | 4,383,645 |
15 Aug 2024 | CNY | 4.28 | 4.3 | 4.18 | 4.29 | 4.29 | +0.02 (+0.47%) | 3,965,777 |