Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2024 | CNY | 5.78 | 6.02 | 5.67 | 5.89 | 5.89 | +0.16 (+2.79%) | 272,028,425 |
26 Sep 2024 | CNY | 5.55 | 5.74 | 5.39 | 5.73 | 5.73 | +0.1 (+1.78%) | 128,100,706 |
25 Sep 2024 | CNY | 5.56 | 5.63 | 5.51 | 5.63 | 5.63 | +0.51 (+9.96%) | 71,455,656 |
24 Sep 2024 | CNY | 4.89 | 5.12 | 4.88 | 5.12 | 5.12 | +0.24 (+4.92%) | 34,700,953 |
23 Sep 2024 | CNY | 4.85 | 4.89 | 4.82 | 4.88 | 4.88 | +0.03 (+0.62%) | 9,949,782 |
20 Sep 2024 | CNY | 4.83 | 4.88 | 4.79 | 4.85 | 4.85 | +0.03 (+0.62%) | 14,287,000 |
19 Sep 2024 | CNY | 4.73 | 4.85 | 4.69 | 4.82 | 4.82 | +0.11 (+2.34%) | 17,240,900 |
18 Sep 2024 | CNY | 4.73 | 4.77 | 4.62 | 4.71 | 4.71 | -0.03 (-0.63%) | 14,631,101 |
13 Sep 2024 | CNY | 4.78 | 4.8 | 4.73 | 4.74 | 4.74 | -0.02 (-0.42%) | 10,118,100 |
12 Sep 2024 | CNY | 4.75 | 4.86 | 4.73 | 4.76 | 4.76 | +0.01 (+0.21%) | 13,535,200 |
11 Sep 2024 | CNY | 4.83 | 4.83 | 4.72 | 4.75 | 4.75 | -0.07 (-1.45%) | 11,305,500 |
10 Sep 2024 | CNY | 4.79 | 4.84 | 4.68 | 4.82 | 4.82 | +0.02 (+0.42%) | 16,382,750 |
9 Sep 2024 | CNY | 4.79 | 4.86 | 4.73 | 4.8 | 4.8 | -0.01 (-0.21%) | 11,641,050 |
6 Sep 2024 | CNY | 4.86 | 4.89 | 4.8 | 4.81 | 4.81 | -0.07 (-1.43%) | 10,028,100 |
5 Sep 2024 | CNY | 4.77 | 4.89 | 4.76 | 4.88 | 4.88 | +0.11 (+2.31%) | 14,337,652 |
4 Sep 2024 | CNY | 4.81 | 4.83 | 4.76 | 4.77 | 4.77 | -0.08 (-1.65%) | 11,852,750 |
3 Sep 2024 | CNY | 4.87 | 4.89 | 4.81 | 4.85 | 4.85 | +0.02 (+0.41%) | 12,710,800 |
2 Sep 2024 | CNY | 4.99 | 5 | 4.83 | 4.83 | 4.83 | -0.15 (-3.01%) | 14,025,940 |
30 Aug 2024 | CNY | 4.84 | 5.03 | 4.82 | 4.98 | 4.98 | +0.14 (+2.89%) | 20,455,585 |
29 Aug 2024 | CNY | 4.73 | 4.86 | 4.71 | 4.84 | 4.84 | +0.11 (+2.33%) | 13,075,300 |
28 Aug 2024 | CNY | 4.67 | 4.76 | 4.61 | 4.73 | 4.73 | +0.06 (+1.28%) | 11,809,888 |
27 Aug 2024 | CNY | 4.75 | 4.81 | 4.66 | 4.67 | 4.67 | -0.11 (-2.30%) | 10,745,600 |
26 Aug 2024 | CNY | 4.71 | 4.81 | 4.67 | 4.78 | 4.78 | +0.07 (+1.49%) | 10,894,300 |
23 Aug 2024 | CNY | 4.75 | 4.78 | 4.67 | 4.71 | 4.71 | -0.05 (-1.05%) | 11,711,200 |
22 Aug 2024 | CNY | 4.89 | 4.94 | 4.75 | 4.76 | 4.76 | -0.12 (-2.46%) | 14,944,800 |
21 Aug 2024 | CNY | 4.96 | 5.03 | 4.88 | 4.88 | 4.88 | -0.08 (-1.61%) | 14,632,500 |
20 Aug 2024 | CNY | 5 | 5.06 | 4.93 | 4.96 | 4.96 | -0.05 (-1.00%) | 14,509,819 |
19 Aug 2024 | CNY | 4.99 | 5.03 | 4.94 | 5.01 | 5.01 | +0.05 (+1.01%) | 12,181,400 |
16 Aug 2024 | CNY | 5.02 | 5.02 | 4.95 | 4.96 | 4.96 | -0.05 (-1.00%) | 12,333,700 |
15 Aug 2024 | CNY | 4.9 | 5.07 | 4.86 | 5.01 | 5.01 | +0.11 (+2.24%) | 18,356,631 |