Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2024 | CNY | 3.68 | 3.7 | 3.65 | 3.66 | 3.66 | -0.02 (-0.54%) | 3,893,800 |
12 Sep 2024 | CNY | 3.69 | 3.73 | 3.66 | 3.68 | 3.68 | -0.02 (-0.54%) | 4,150,800 |
11 Sep 2024 | CNY | 3.71 | 3.73 | 3.67 | 3.7 | 3.7 | -0.02 (-0.54%) | 4,191,301 |
10 Sep 2024 | CNY | 3.71 | 3.74 | 3.64 | 3.72 | 3.72 | +0.01 (+0.27%) | 4,718,700 |
9 Sep 2024 | CNY | 3.69 | 3.73 | 3.66 | 3.71 | 3.71 | +0.02 (+0.54%) | 3,067,249 |
6 Sep 2024 | CNY | 3.76 | 3.76 | 3.69 | 3.69 | 3.69 | -0.07 (-1.86%) | 4,837,010 |
5 Sep 2024 | CNY | 3.75 | 3.77 | 3.71 | 3.76 | 3.76 | +0.02 (+0.53%) | 5,302,401 |
4 Sep 2024 | CNY | 3.78 | 3.8 | 3.72 | 3.74 | 3.74 | -0.04 (-1.06%) | 5,177,701 |
3 Sep 2024 | CNY | 3.75 | 3.83 | 3.74 | 3.78 | 3.78 | +0.04 (+1.07%) | 6,897,600 |
2 Sep 2024 | CNY | 3.77 | 3.79 | 3.73 | 3.74 | 3.74 | -0.04 (-1.06%) | 6,262,526 |
30 Aug 2024 | CNY | 3.68 | 3.8 | 3.68 | 3.78 | 3.78 | +0.08 (+2.16%) | 9,667,521 |
29 Aug 2024 | CNY | 3.64 | 3.71 | 3.61 | 3.7 | 3.7 | +0.04 (+1.09%) | 5,630,136 |
28 Aug 2024 | CNY | 3.6 | 3.67 | 3.58 | 3.66 | 3.66 | +0.06 (+1.67%) | 5,098,911 |
27 Aug 2024 | CNY | 3.67 | 3.7 | 3.59 | 3.6 | 3.6 | -0.09 (-2.44%) | 5,744,721 |
26 Aug 2024 | CNY | 3.59 | 3.74 | 3.58 | 3.69 | 3.69 | +0.11 (+3.07%) | 7,416,814 |
23 Aug 2024 | CNY | 3.65 | 3.66 | 3.56 | 3.58 | 3.58 | -0.07 (-1.92%) | 5,980,607 |
22 Aug 2024 | CNY | 3.71 | 3.75 | 3.63 | 3.65 | 3.65 | -0.06 (-1.62%) | 5,676,760 |
21 Aug 2024 | CNY | 3.72 | 3.74 | 3.69 | 3.71 | 3.71 | 0.0 (0.0%) | 5,634,517 |
20 Aug 2024 | CNY | 3.78 | 3.82 | 3.69 | 3.71 | 3.71 | -0.09 (-2.37%) | 13,135,356 |
19 Aug 2024 | CNY | 3.77 | 3.86 | 3.77 | 3.8 | 3.8 | -0.05 (-1.30%) | 13,393,100 |
16 Aug 2024 | CNY | 3.91 | 3.98 | 3.8 | 3.85 | 3.85 | +0.11 (+2.94%) | 29,027,736 |
15 Aug 2024 | CNY | 3.69 | 3.76 | 3.68 | 3.74 | 3.74 | +0.04 (+1.08%) | 6,038,000 |
14 Aug 2024 | CNY | 3.68 | 3.72 | 3.67 | 3.7 | 3.7 | 0.0 (0.0%) | 4,944,800 |
13 Aug 2024 | CNY | 3.65 | 3.7 | 3.6 | 3.7 | 3.7 | +0.05 (+1.37%) | 6,737,400 |
12 Aug 2024 | CNY | 3.63 | 3.67 | 3.63 | 3.65 | 3.65 | 0.0 (0.0%) | 4,539,600 |
9 Aug 2024 | CNY | 3.64 | 3.68 | 3.63 | 3.65 | 3.65 | +0.02 (+0.55%) | 5,157,700 |
8 Aug 2024 | CNY | 3.62 | 3.66 | 3.57 | 3.63 | 3.63 | +0.01 (+0.28%) | 5,343,416 |
7 Aug 2024 | CNY | 3.61 | 3.63 | 3.58 | 3.62 | 3.62 | +0.02 (+0.56%) | 4,322,150 |
6 Aug 2024 | CNY | 3.56 | 3.61 | 3.56 | 3.6 | 3.6 | +0.04 (+1.12%) | 5,648,900 |
5 Aug 2024 | CNY | 3.61 | 3.66 | 3.55 | 3.56 | 3.56 | -0.08 (-2.20%) | 7,460,300 |