Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jul 2024 | CNY | 4.1 | 4.15 | 4.08 | 4.13 | 4.13 | +0.06 (+1.47%) | 26,816,792 |
25 Jul 2024 | CNY | 3.98 | 4.1 | 3.98 | 4.07 | 4.07 | +0.07 (+1.75%) | 13,659,117 |
24 Jul 2024 | CNY | 4.09 | 4.11 | 3.98 | 4 | 4 | -0.07 (-1.72%) | 17,154,638 |
23 Jul 2024 | CNY | 4.01 | 4.15 | 4.01 | 4.07 | 4.07 | +0.04 (+0.99%) | 15,674,799 |
22 Jul 2024 | CNY | 4.03 | 4.04 | 3.99 | 4.03 | 4.03 | 0.0 (0.0%) | 7,444,000 |
19 Jul 2024 | CNY | 4.04 | 4.06 | 4 | 4.03 | 4.03 | -0.01 (-0.25%) | 8,236,266 |
18 Jul 2024 | CNY | 4.01 | 4.06 | 3.95 | 4.04 | 4.04 | +0.03 (+0.75%) | 10,010,766 |
17 Jul 2024 | CNY | 4 | 4.03 | 3.97 | 4.01 | 4.01 | 0.0 (0.0%) | 7,450,337 |
16 Jul 2024 | CNY | 4.04 | 4.07 | 3.98 | 4.01 | 4.01 | -0.13 (-3.14%) | 10,019,800 |
15 Jul 2024 | CNY | 4.19 | 4.2 | 4.13 | 4.14 | 4.14 | -0.06 (-1.43%) | 9,484,538 |
12 Jul 2024 | CNY | 4.12 | 4.23 | 4.12 | 4.2 | 4.2 | +0.05 (+1.20%) | 9,875,150 |
11 Jul 2024 | CNY | 4.16 | 4.17 | 4.08 | 4.15 | 4.15 | +0.05 (+1.22%) | 12,084,722 |
10 Jul 2024 | CNY | 4.06 | 4.13 | 4.05 | 4.1 | 4.1 | -0.01 (-0.24%) | 9,337,649 |
9 Jul 2024 | CNY | 4.02 | 4.13 | 3.99 | 4.11 | 4.11 | +0.09 (+2.24%) | 12,931,965 |
8 Jul 2024 | CNY | 4.15 | 4.15 | 4.01 | 4.02 | 4.02 | -0.09 (-2.19%) | 9,629,200 |
5 Jul 2024 | CNY | 4.08 | 4.12 | 4.04 | 4.11 | 4.11 | +0.04 (+0.98%) | 8,393,298 |
4 Jul 2024 | CNY | 4.18 | 4.19 | 4.06 | 4.07 | 4.07 | -0.09 (-2.16%) | 10,556,400 |
3 Jul 2024 | CNY | 4.27 | 4.27 | 4.15 | 4.16 | 4.16 | -0.1 (-2.35%) | 12,854,100 |
2 Jul 2024 | CNY | 4.28 | 4.29 | 4.24 | 4.26 | 4.26 | 0.0 (0.0%) | 10,526,043 |
1 Jul 2024 | CNY | 4.23 | 4.29 | 4.18 | 4.26 | 4.26 | +0.03 (+0.71%) | 11,196,957 |
28 Jun 2024 | CNY | 4.18 | 4.29 | 4.18 | 4.23 | 4.23 | +0.03 (+0.71%) | 9,565,693 |
27 Jun 2024 | CNY | 4.28 | 4.28 | 4.18 | 4.2 | 4.2 | -0.09 (-2.10%) | 10,003,333 |
26 Jun 2024 | CNY | 4.23 | 4.31 | 4.17 | 4.29 | 4.29 | +0.05 (+1.18%) | 10,935,384 |
25 Jun 2024 | CNY | 4.21 | 4.29 | 4.2 | 4.24 | 4.24 | +0.02 (+0.47%) | 8,481,007 |
24 Jun 2024 | CNY | 4.27 | 4.29 | 4.2 | 4.22 | 4.22 | -0.06 (-1.40%) | 9,283,000 |
21 Jun 2024 | CNY | 4.27 | 4.35 | 4.25 | 4.28 | 4.28 | +0.01 (+0.23%) | 7,330,622 |
20 Jun 2024 | CNY | 4.34 | 4.36 | 4.26 | 4.27 | 4.27 | -0.08 (-1.84%) | 8,985,078 |
19 Jun 2024 | CNY | 4.41 | 4.42 | 4.33 | 4.35 | 4.35 | -0.05 (-1.14%) | 7,937,644 |
18 Jun 2024 | CNY | 4.36 | 4.41 | 4.35 | 4.4 | 4.4 | +0.03 (+0.69%) | 7,373,887 |
17 Jun 2024 | CNY | 4.38 | 4.45 | 4.36 | 4.37 | 4.37 | -0.05 (-1.13%) | 10,262,960 |