Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Sep 2024 | CNY | 5.49 | 5.67 | 5.46 | 5.6 | 5.6 | +0.06 (+1.08%) | 10,224,300 |
13 Sep 2024 | CNY | 5.49 | 5.79 | 5.38 | 5.54 | 5.54 | +0.11 (+2.03%) | 14,174,301 |
12 Sep 2024 | CNY | 5.39 | 5.51 | 5.36 | 5.43 | 5.43 | +0.04 (+0.74%) | 5,408,600 |
11 Sep 2024 | CNY | 5.41 | 5.41 | 5.34 | 5.39 | 5.39 | -0.02 (-0.37%) | 3,254,600 |
10 Sep 2024 | CNY | 5.37 | 5.42 | 5.25 | 5.41 | 5.41 | +0.04 (+0.74%) | 3,782,700 |
9 Sep 2024 | CNY | 5.39 | 5.43 | 5.33 | 5.37 | 5.37 | -0.04 (-0.74%) | 3,890,700 |
6 Sep 2024 | CNY | 5.5 | 5.53 | 5.41 | 5.41 | 5.41 | -0.09 (-1.64%) | 4,664,800 |
5 Sep 2024 | CNY | 5.34 | 5.63 | 5.33 | 5.5 | 5.5 | +0.15 (+2.80%) | 7,803,903 |
4 Sep 2024 | CNY | 5.35 | 5.42 | 5.31 | 5.35 | 5.35 | -0.01 (-0.19%) | 4,777,100 |
3 Sep 2024 | CNY | 5.32 | 5.4 | 5.31 | 5.36 | 5.36 | +0.04 (+0.75%) | 3,811,400 |
2 Sep 2024 | CNY | 5.46 | 5.48 | 5.31 | 5.32 | 5.32 | -0.15 (-2.74%) | 4,633,600 |
30 Aug 2024 | CNY | 5.34 | 5.53 | 5.32 | 5.47 | 5.47 | +0.12 (+2.24%) | 5,847,800 |
29 Aug 2024 | CNY | 5.19 | 5.4 | 5.16 | 5.35 | 5.35 | +0.13 (+2.49%) | 6,101,090 |
28 Aug 2024 | CNY | 5.24 | 5.3 | 5.19 | 5.22 | 5.22 | -0.02 (-0.38%) | 4,110,956 |
27 Aug 2024 | CNY | 5.38 | 5.38 | 5.22 | 5.24 | 5.24 | -0.16 (-2.96%) | 4,656,300 |
26 Aug 2024 | CNY | 5.36 | 5.44 | 5.3 | 5.4 | 5.4 | +0.05 (+0.93%) | 3,921,700 |
23 Aug 2024 | CNY | 5.42 | 5.48 | 5.33 | 5.35 | 5.35 | -0.07 (-1.29%) | 5,373,256 |
22 Aug 2024 | CNY | 5.48 | 5.53 | 5.4 | 5.42 | 5.42 | -0.08 (-1.45%) | 4,989,458 |
21 Aug 2024 | CNY | 5.48 | 5.54 | 5.44 | 5.5 | 5.5 | -0.01 (-0.18%) | 4,701,432 |
20 Aug 2024 | CNY | 5.59 | 5.66 | 5.5 | 5.51 | 5.51 | -0.11 (-1.96%) | 6,320,200 |
19 Aug 2024 | CNY | 5.6 | 5.69 | 5.56 | 5.62 | 5.62 | -0.03 (-0.53%) | 6,661,400 |
16 Aug 2024 | CNY | 5.87 | 5.95 | 5.64 | 5.65 | 5.65 | -0.14 (-2.42%) | 9,620,200 |
15 Aug 2024 | CNY | 5.74 | 5.85 | 5.69 | 5.79 | 5.79 | 0.0 (0.0%) | 6,908,200 |
14 Aug 2024 | CNY | 5.8 | 5.94 | 5.74 | 5.79 | 5.79 | 0.0 (0.0%) | 8,595,827 |
13 Aug 2024 | CNY | 5.76 | 5.81 | 5.67 | 5.79 | 5.79 | +0.04 (+0.70%) | 6,449,600 |
12 Aug 2024 | CNY | 5.84 | 5.86 | 5.68 | 5.75 | 5.75 | -0.12 (-2.04%) | 8,031,600 |
9 Aug 2024 | CNY | 5.97 | 6.02 | 5.85 | 5.87 | 5.87 | -0.1 (-1.68%) | 8,772,702 |
8 Aug 2024 | CNY | 6.21 | 6.21 | 5.96 | 5.97 | 5.97 | -0.28 (-4.48%) | 12,340,200 |
7 Aug 2024 | CNY | 6.29 | 6.35 | 6.18 | 6.25 | 6.25 | -0.05 (-0.79%) | 11,906,400 |
6 Aug 2024 | CNY | 6.19 | 6.36 | 6.03 | 6.3 | 6.3 | +0.14 (+2.27%) | 17,475,702 |