Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Sep 2024 | CNY | 2.95 | 3.15 | 2.95 | 2.95 | 2.95 | -0.04 (-1.34%) | 13,164,040 |
5 Sep 2024 | CNY | 2.96 | 3 | 2.95 | 2.99 | 2.99 | +0.04 (+1.36%) | 4,204,001 |
4 Sep 2024 | CNY | 2.95 | 3.02 | 2.94 | 2.95 | 2.95 | -0.04 (-1.34%) | 4,316,900 |
3 Sep 2024 | CNY | 2.95 | 3.05 | 2.95 | 2.99 | 2.99 | 0.0 (0.0%) | 5,095,680 |
2 Sep 2024 | CNY | 2.99 | 3.09 | 2.98 | 2.99 | 2.99 | -0.01 (-0.33%) | 8,683,400 |
30 Aug 2024 | CNY | 2.95 | 3.05 | 2.92 | 3 | 3 | +0.06 (+2.04%) | 8,772,900 |
29 Aug 2024 | CNY | 2.88 | 2.95 | 2.86 | 2.94 | 2.94 | +0.03 (+1.03%) | 5,800,930 |
28 Aug 2024 | CNY | 2.84 | 2.95 | 2.8 | 2.91 | 2.91 | +0.07 (+2.46%) | 5,529,000 |
27 Aug 2024 | CNY | 2.95 | 2.95 | 2.83 | 2.84 | 2.84 | -0.09 (-3.07%) | 5,461,820 |
26 Aug 2024 | CNY | 2.82 | 2.93 | 2.78 | 2.93 | 2.93 | +0.11 (+3.90%) | 8,173,553 |
23 Aug 2024 | CNY | 2.89 | 2.9 | 2.81 | 2.82 | 2.82 | -0.06 (-2.08%) | 6,594,000 |
22 Aug 2024 | CNY | 2.89 | 2.97 | 2.87 | 2.88 | 2.88 | +0.01 (+0.35%) | 9,330,700 |
21 Aug 2024 | CNY | 2.98 | 2.98 | 2.86 | 2.87 | 2.87 | -0.13 (-4.33%) | 12,174,601 |
20 Aug 2024 | CNY | 3.12 | 3.18 | 2.95 | 3 | 3 | -0.12 (-3.85%) | 20,207,200 |
19 Aug 2024 | CNY | 2.93 | 3.2 | 2.91 | 3.12 | 3.12 | +0.18 (+6.12%) | 18,601,760 |
16 Aug 2024 | CNY | 2.98 | 3.01 | 2.92 | 2.94 | 2.94 | -0.03 (-1.01%) | 5,002,400 |
15 Aug 2024 | CNY | 2.95 | 2.99 | 2.91 | 2.97 | 2.97 | +0.02 (+0.68%) | 5,503,000 |
14 Aug 2024 | CNY | 2.96 | 2.99 | 2.94 | 2.95 | 2.95 | -0.02 (-0.67%) | 3,646,800 |
13 Aug 2024 | CNY | 2.98 | 3.01 | 2.91 | 2.97 | 2.97 | 0.0 (0.0%) | 5,881,600 |
12 Aug 2024 | CNY | 2.97 | 2.99 | 2.92 | 2.97 | 2.97 | +0.03 (+1.02%) | 5,887,500 |
9 Aug 2024 | CNY | 2.99 | 3 | 2.93 | 2.94 | 2.94 | -0.04 (-1.34%) | 4,061,989 |
8 Aug 2024 | CNY | 2.95 | 2.99 | 2.93 | 2.98 | 2.98 | +0.03 (+1.02%) | 4,667,789 |
7 Aug 2024 | CNY | 2.96 | 2.99 | 2.91 | 2.95 | 2.95 | -0.01 (-0.34%) | 5,180,100 |
6 Aug 2024 | CNY | 2.95 | 2.97 | 2.91 | 2.96 | 2.96 | +0.05 (+1.72%) | 4,015,300 |
5 Aug 2024 | CNY | 2.94 | 3.01 | 2.91 | 2.91 | 2.91 | -0.04 (-1.36%) | 6,619,411 |
2 Aug 2024 | CNY | 2.92 | 3 | 2.92 | 2.95 | 2.95 | -0.01 (-0.34%) | 4,726,289 |
1 Aug 2024 | CNY | 2.92 | 3 | 2.9 | 2.96 | 2.96 | +0.02 (+0.68%) | 5,890,800 |
31 Jul 2024 | CNY | 2.83 | 2.98 | 2.82 | 2.94 | 2.94 | +0.13 (+4.63%) | 8,511,700 |
30 Jul 2024 | CNY | 2.74 | 2.88 | 2.73 | 2.81 | 2.81 | +0.08 (+2.93%) | 6,335,700 |
29 Jul 2024 | CNY | 2.75 | 2.77 | 2.7 | 2.73 | 2.73 | -0.01 (-0.36%) | 4,559,200 |