Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Sep 2024 | CNY | 4.68 | 4.95 | 4.68 | 4.76 | 4.76 | -0.09 (-1.86%) | 10,168,945 |
5 Sep 2024 | CNY | 4.78 | 4.87 | 4.77 | 4.85 | 4.85 | +0.06 (+1.25%) | 12,355,924 |
4 Sep 2024 | CNY | 4.68 | 4.86 | 4.68 | 4.79 | 4.79 | -0.02 (-0.42%) | 12,504,400 |
3 Sep 2024 | CNY | 4.68 | 4.86 | 4.68 | 4.81 | 4.81 | +0.01 (+0.21%) | 8,186,200 |
2 Sep 2024 | CNY | 4.79 | 4.84 | 4.74 | 4.8 | 4.8 | -0.03 (-0.62%) | 10,860,229 |
30 Aug 2024 | CNY | 4.68 | 4.87 | 4.65 | 4.83 | 4.83 | +0.15 (+3.21%) | 16,602,881 |
29 Aug 2024 | CNY | 4.64 | 4.69 | 4.61 | 4.68 | 4.68 | +0.04 (+0.86%) | 6,740,176 |
28 Aug 2024 | CNY | 4.64 | 4.67 | 4.58 | 4.64 | 4.64 | +0.02 (+0.43%) | 6,634,400 |
27 Aug 2024 | CNY | 4.59 | 4.66 | 4.57 | 4.62 | 4.62 | +0.03 (+0.65%) | 7,487,800 |
26 Aug 2024 | CNY | 4.59 | 4.6 | 4.54 | 4.59 | 4.59 | 0.0 (0.0%) | 7,191,700 |
23 Aug 2024 | CNY | 4.63 | 4.63 | 4.54 | 4.59 | 4.59 | -0.02 (-0.43%) | 7,728,938 |
22 Aug 2024 | CNY | 4.65 | 4.67 | 4.6 | 4.61 | 4.61 | -0.03 (-0.65%) | 7,840,759 |
21 Aug 2024 | CNY | 4.69 | 4.78 | 4.63 | 4.64 | 4.64 | -0.1 (-2.11%) | 9,592,917 |
20 Aug 2024 | CNY | 4.86 | 4.87 | 4.7 | 4.74 | 4.74 | -0.11 (-2.27%) | 10,792,000 |
19 Aug 2024 | CNY | 4.85 | 4.87 | 4.83 | 4.85 | 4.85 | +0.02 (+0.41%) | 6,720,400 |
16 Aug 2024 | CNY | 4.86 | 4.89 | 4.82 | 4.83 | 4.83 | -0.01 (-0.21%) | 5,635,100 |
15 Aug 2024 | CNY | 4.84 | 4.91 | 4.81 | 4.84 | 4.84 | -0.01 (-0.21%) | 8,579,621 |
14 Aug 2024 | CNY | 4.93 | 4.93 | 4.83 | 4.85 | 4.85 | -0.05 (-1.02%) | 6,447,200 |
13 Aug 2024 | CNY | 4.93 | 4.94 | 4.86 | 4.9 | 4.9 | -0.03 (-0.61%) | 8,018,371 |
12 Aug 2024 | CNY | 4.9 | 5 | 4.86 | 4.93 | 4.93 | +0.04 (+0.82%) | 9,474,524 |
9 Aug 2024 | CNY | 4.98 | 5.01 | 4.88 | 4.89 | 4.89 | -0.07 (-1.41%) | 13,419,211 |
8 Aug 2024 | CNY | 4.8 | 4.98 | 4.79 | 4.96 | 4.96 | +0.16 (+3.33%) | 20,656,760 |
7 Aug 2024 | CNY | 4.83 | 4.85 | 4.78 | 4.8 | 4.8 | -0.03 (-0.62%) | 7,669,900 |
6 Aug 2024 | CNY | 4.77 | 4.85 | 4.77 | 4.83 | 4.83 | +0.06 (+1.26%) | 8,982,287 |
5 Aug 2024 | CNY | 4.8 | 4.88 | 4.76 | 4.77 | 4.77 | -0.03 (-0.63%) | 12,495,600 |
2 Aug 2024 | CNY | 4.78 | 4.86 | 4.75 | 4.8 | 4.8 | +0.02 (+0.42%) | 11,967,500 |
1 Aug 2024 | CNY | 4.76 | 4.84 | 4.75 | 4.78 | 4.78 | +0.03 (+0.63%) | 12,749,202 |
31 Jul 2024 | CNY | 4.63 | 4.75 | 4.6 | 4.75 | 4.75 | +0.13 (+2.81%) | 15,807,002 |
30 Jul 2024 | CNY | 4.62 | 4.64 | 4.59 | 4.62 | 4.62 | 0.0 (0.0%) | 5,622,422 |
29 Jul 2024 | CNY | 4.68 | 4.7 | 4.61 | 4.62 | 4.62 | -0.06 (-1.28%) | 9,313,700 |