Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Aug 2024 | CNY | 4.29 | 4.34 | 4.23 | 4.29 | 4.29 | +0.01 (+0.23%) | 6,617,300 |
13 Aug 2024 | CNY | 4.3 | 4.33 | 4.17 | 4.28 | 4.28 | -0.03 (-0.70%) | 5,017,900 |
12 Aug 2024 | CNY | 4.34 | 4.39 | 4.29 | 4.31 | 4.31 | -0.07 (-1.60%) | 6,524,199 |
9 Aug 2024 | CNY | 4.47 | 4.51 | 4.37 | 4.38 | 4.38 | -0.11 (-2.45%) | 8,991,000 |
8 Aug 2024 | CNY | 4.38 | 4.52 | 4.35 | 4.49 | 4.49 | +0.08 (+1.81%) | 9,714,200 |
7 Aug 2024 | CNY | 4.45 | 4.46 | 4.39 | 4.41 | 4.41 | -0.05 (-1.12%) | 5,122,663 |
6 Aug 2024 | CNY | 4.33 | 4.49 | 4.33 | 4.46 | 4.46 | +0.11 (+2.53%) | 7,123,663 |
5 Aug 2024 | CNY | 4.41 | 4.55 | 4.34 | 4.35 | 4.35 | -0.05 (-1.14%) | 9,359,700 |
2 Aug 2024 | CNY | 4.44 | 4.51 | 4.39 | 4.4 | 4.4 | -0.04 (-0.90%) | 6,606,200 |
1 Aug 2024 | CNY | 4.49 | 4.54 | 4.42 | 4.44 | 4.44 | -0.06 (-1.33%) | 6,734,600 |
31 Jul 2024 | CNY | 4.35 | 4.51 | 4.33 | 4.5 | 4.5 | +0.17 (+3.93%) | 9,082,900 |
30 Jul 2024 | CNY | 4.28 | 4.35 | 4.28 | 4.33 | 4.33 | +0.02 (+0.46%) | 4,185,200 |
29 Jul 2024 | CNY | 4.36 | 4.37 | 4.27 | 4.31 | 4.31 | -0.06 (-1.37%) | 6,425,200 |
26 Jul 2024 | CNY | 4.29 | 4.38 | 4.27 | 4.37 | 4.37 | +0.09 (+2.10%) | 7,525,200 |
25 Jul 2024 | CNY | 4.2 | 4.32 | 4.14 | 4.28 | 4.28 | +0.04 (+0.94%) | 7,122,600 |
24 Jul 2024 | CNY | 4.34 | 4.37 | 4.22 | 4.24 | 4.24 | -0.11 (-2.53%) | 9,018,408 |
23 Jul 2024 | CNY | 4.42 | 4.46 | 4.35 | 4.35 | 4.35 | -0.07 (-1.58%) | 7,795,400 |
22 Jul 2024 | CNY | 4.44 | 4.47 | 4.38 | 4.42 | 4.42 | -0.04 (-0.90%) | 9,536,400 |
19 Jul 2024 | CNY | 4.44 | 4.52 | 4.41 | 4.46 | 4.46 | -0.02 (-0.45%) | 8,705,600 |
18 Jul 2024 | CNY | 4.55 | 4.55 | 4.38 | 4.48 | 4.48 | -0.08 (-1.75%) | 10,301,178 |
17 Jul 2024 | CNY | 4.57 | 4.63 | 4.53 | 4.56 | 4.56 | -0.01 (-0.22%) | 7,588,100 |
16 Jul 2024 | CNY | 4.69 | 4.7 | 4.53 | 4.57 | 4.57 | -0.18 (-3.79%) | 14,629,805 |
15 Jul 2024 | CNY | 4.71 | 4.82 | 4.65 | 4.75 | 4.75 | +0.04 (+0.85%) | 14,179,612 |
12 Jul 2024 | CNY | 4.71 | 4.84 | 4.68 | 4.71 | 4.71 | -0.04 (-0.84%) | 14,464,352 |
11 Jul 2024 | CNY | 5 | 5.06 | 4.73 | 4.75 | 4.75 | -0.19 (-3.85%) | 24,551,344 |
10 Jul 2024 | CNY | 5.12 | 5.13 | 4.94 | 4.94 | 4.94 | -0.2 (-3.89%) | 9,778,100 |
9 Jul 2024 | CNY | 5.09 | 5.16 | 4.98 | 5.14 | 5.14 | +0.05 (+0.98%) | 6,485,000 |
8 Jul 2024 | CNY | 5.29 | 5.29 | 5.08 | 5.09 | 5.09 | -0.22 (-4.14%) | 6,350,000 |
5 Jul 2024 | CNY | 5.18 | 5.34 | 5.11 | 5.31 | 5.31 | +0.13 (+2.51%) | 7,937,856 |
4 Jul 2024 | CNY | 5.44 | 5.47 | 5.18 | 5.18 | 5.18 | -0.26 (-4.78%) | 10,081,700 |