Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Sep 2024 | CNY | 4.9 | 4.95 | 4.81 | 4.83 | 4.83 | +0.01 (+0.21%) | 14,393,286 |
5 Sep 2024 | CNY | 4.81 | 4.87 | 4.8 | 4.82 | 4.82 | 0.0 (0.0%) | 8,958,500 |
4 Sep 2024 | CNY | 4.9 | 4.9 | 4.78 | 4.82 | 4.82 | 0.0 (0.0%) | 9,876,983 |
3 Sep 2024 | CNY | 4.9 | 4.9 | 4.77 | 4.82 | 4.82 | +0.04 (+0.84%) | 11,642,649 |
2 Sep 2024 | CNY | 4.97 | 4.99 | 4.77 | 4.78 | 4.78 | -0.22 (-4.40%) | 26,959,057 |
30 Aug 2024 | CNY | 4.9 | 5.06 | 4.86 | 5 | 5 | +0.13 (+2.67%) | 35,232,553 |
29 Aug 2024 | CNY | 4.83 | 4.93 | 4.82 | 4.87 | 4.87 | +0.05 (+1.04%) | 9,950,193 |
28 Aug 2024 | CNY | 4.86 | 4.89 | 4.81 | 4.82 | 4.82 | -0.05 (-1.03%) | 9,549,873 |
27 Aug 2024 | CNY | 4.91 | 4.91 | 4.83 | 4.87 | 4.87 | -0.05 (-1.02%) | 7,076,355 |
26 Aug 2024 | CNY | 4.89 | 4.97 | 4.88 | 4.92 | 4.92 | +0.02 (+0.41%) | 9,437,907 |
23 Aug 2024 | CNY | 4.86 | 4.93 | 4.83 | 4.9 | 4.9 | 0.0 (0.0%) | 9,344,500 |
22 Aug 2024 | CNY | 4.97 | 5.01 | 4.88 | 4.9 | 4.9 | -0.08 (-1.61%) | 10,115,380 |
21 Aug 2024 | CNY | 5 | 5.03 | 4.96 | 4.98 | 4.98 | -0.03 (-0.60%) | 5,450,692 |
20 Aug 2024 | CNY | 5.1 | 5.12 | 5 | 5.01 | 5.01 | -0.08 (-1.57%) | 8,494,500 |
19 Aug 2024 | CNY | 5.06 | 5.14 | 5.06 | 5.09 | 5.09 | +0.03 (+0.59%) | 8,280,618 |
16 Aug 2024 | CNY | 5.15 | 5.16 | 5.05 | 5.06 | 5.06 | -0.09 (-1.75%) | 11,130,782 |
15 Aug 2024 | CNY | 5.1 | 5.21 | 5.08 | 5.15 | 5.15 | +0.05 (+0.98%) | 11,370,368 |
14 Aug 2024 | CNY | 5.16 | 5.17 | 5.1 | 5.1 | 5.1 | -0.05 (-0.97%) | 7,012,269 |
13 Aug 2024 | CNY | 5.12 | 5.16 | 5.06 | 5.15 | 5.15 | +0.03 (+0.59%) | 9,065,782 |
12 Aug 2024 | CNY | 5.13 | 5.16 | 5.11 | 5.12 | 5.12 | -0.03 (-0.58%) | 7,715,111 |
9 Aug 2024 | CNY | 5.22 | 5.27 | 5.15 | 5.15 | 5.15 | -0.03 (-0.58%) | 8,476,990 |
8 Aug 2024 | CNY | 5.1 | 5.23 | 5.1 | 5.18 | 5.18 | +0.07 (+1.37%) | 11,373,529 |
7 Aug 2024 | CNY | 5.18 | 5.18 | 5.1 | 5.11 | 5.11 | -0.06 (-1.16%) | 9,212,169 |
6 Aug 2024 | CNY | 5.21 | 5.24 | 5.13 | 5.17 | 5.17 | 0.0 (0.0%) | 11,953,380 |
5 Aug 2024 | CNY | 5.19 | 5.29 | 5.15 | 5.17 | 5.17 | -0.04 (-0.77%) | 12,011,694 |
2 Aug 2024 | CNY | 5.3 | 5.33 | 5.2 | 5.21 | 5.21 | -0.11 (-2.07%) | 11,385,242 |
1 Aug 2024 | CNY | 5.33 | 5.36 | 5.29 | 5.32 | 5.32 | -0.01 (-0.19%) | 14,799,530 |
31 Jul 2024 | CNY | 5.1 | 5.36 | 5.08 | 5.33 | 5.33 | +0.25 (+4.92%) | 24,310,054 |
30 Jul 2024 | CNY | 5.03 | 5.1 | 5.03 | 5.08 | 5.08 | +0.03 (+0.59%) | 9,430,647 |
29 Jul 2024 | CNY | 5.03 | 5.08 | 5.01 | 5.05 | 5.05 | +0.01 (+0.20%) | 9,332,580 |