Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2024 | CNY | 4.65 | 4.82 | 4.49 | 4.75 | 4.75 | +0.27 (+6.03%) | 86,720,365 |
26 Sep 2024 | CNY | 4.28 | 4.49 | 4.27 | 4.48 | 4.48 | +0.21 (+4.92%) | 13,595,700 |
25 Sep 2024 | CNY | 4.22 | 4.4 | 4.22 | 4.27 | 4.27 | +0.09 (+2.15%) | 17,809,800 |
24 Sep 2024 | CNY | 4.07 | 4.19 | 4.03 | 4.18 | 4.18 | +0.1 (+2.45%) | 13,594,634 |
23 Sep 2024 | CNY | 4.07 | 4.11 | 4.03 | 4.08 | 4.08 | +0.01 (+0.25%) | 6,231,300 |
20 Sep 2024 | CNY | 4.03 | 4.1 | 4.03 | 4.07 | 4.07 | +0.01 (+0.25%) | 5,536,800 |
19 Sep 2024 | CNY | 3.95 | 4.06 | 3.94 | 4.06 | 4.06 | +0.13 (+3.31%) | 9,709,100 |
18 Sep 2024 | CNY | 3.97 | 3.99 | 3.87 | 3.93 | 3.93 | -0.02 (-0.51%) | 6,907,800 |
13 Sep 2024 | CNY | 4.03 | 4.03 | 3.94 | 3.95 | 3.95 | -0.08 (-1.99%) | 6,108,300 |
12 Sep 2024 | CNY | 4.02 | 4.11 | 4 | 4.03 | 4.03 | -0.01 (-0.25%) | 4,716,400 |
11 Sep 2024 | CNY | 4.05 | 4.06 | 4 | 4.04 | 4.04 | -0.02 (-0.49%) | 3,793,200 |
10 Sep 2024 | CNY | 4.05 | 4.08 | 3.97 | 4.06 | 4.06 | +0.03 (+0.74%) | 6,311,516 |
9 Sep 2024 | CNY | 4.04 | 4.08 | 4 | 4.03 | 4.03 | -0.04 (-0.98%) | 5,903,700 |
6 Sep 2024 | CNY | 4.1 | 4.13 | 4.06 | 4.07 | 4.07 | -0.05 (-1.21%) | 3,915,000 |
5 Sep 2024 | CNY | 4.06 | 4.13 | 4.05 | 4.12 | 4.12 | +0.07 (+1.73%) | 7,131,100 |
4 Sep 2024 | CNY | 4.07 | 4.11 | 4.04 | 4.05 | 4.05 | -0.06 (-1.46%) | 4,463,600 |
3 Sep 2024 | CNY | 4.14 | 4.15 | 4.06 | 4.11 | 4.11 | +0.04 (+0.98%) | 4,425,464 |
2 Sep 2024 | CNY | 4.19 | 4.21 | 4.07 | 4.07 | 4.07 | -0.12 (-2.86%) | 7,143,120 |
30 Aug 2024 | CNY | 4.1 | 4.26 | 4.1 | 4.19 | 4.19 | +0.09 (+2.20%) | 11,575,500 |
29 Aug 2024 | CNY | 4.06 | 4.12 | 4 | 4.1 | 4.1 | +0.05 (+1.23%) | 7,397,053 |
28 Aug 2024 | CNY | 4.03 | 4.1 | 3.94 | 4.05 | 4.05 | +0.04 (+1.00%) | 8,314,000 |
27 Aug 2024 | CNY | 4.06 | 4.11 | 4 | 4.01 | 4.01 | -0.08 (-1.96%) | 5,667,800 |
26 Aug 2024 | CNY | 4.05 | 4.11 | 3.99 | 4.09 | 4.09 | +0.03 (+0.74%) | 6,389,953 |
23 Aug 2024 | CNY | 4.12 | 4.13 | 4.02 | 4.06 | 4.06 | -0.05 (-1.22%) | 8,592,900 |
22 Aug 2024 | CNY | 4.25 | 4.31 | 4.1 | 4.11 | 4.11 | -0.16 (-3.75%) | 10,013,200 |
21 Aug 2024 | CNY | 4.33 | 4.42 | 4.26 | 4.27 | 4.27 | -0.09 (-2.06%) | 8,976,500 |
20 Aug 2024 | CNY | 4.41 | 4.46 | 4.3 | 4.36 | 4.36 | -0.08 (-1.80%) | 13,511,300 |
19 Aug 2024 | CNY | 4.33 | 4.63 | 4.29 | 4.44 | 4.44 | +0.11 (+2.54%) | 14,788,108 |
16 Aug 2024 | CNY | 4.4 | 4.44 | 4.33 | 4.33 | 4.33 | -0.06 (-1.37%) | 6,276,800 |
15 Aug 2024 | CNY | 4.29 | 4.45 | 4.25 | 4.39 | 4.39 | +0.1 (+2.33%) | 11,630,700 |