Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Sep 2024 | CNY | 3.41 | 3.5 | 3.41 | 3.47 | 3.47 | -0.01 (-0.29%) | 7,671,300 |
19 Sep 2024 | CNY | 3.38 | 3.51 | 3.38 | 3.48 | 3.48 | +0.1 (+2.96%) | 16,110,000 |
18 Sep 2024 | CNY | 3.38 | 3.41 | 3.31 | 3.38 | 3.38 | 0.0 (0.0%) | 8,245,700 |
13 Sep 2024 | CNY | 3.41 | 3.43 | 3.37 | 3.38 | 3.38 | -0.02 (-0.59%) | 7,795,400 |
12 Sep 2024 | CNY | 3.35 | 3.51 | 3.34 | 3.4 | 3.4 | +0.05 (+1.49%) | 14,031,900 |
11 Sep 2024 | CNY | 3.4 | 3.43 | 3.33 | 3.35 | 3.35 | -0.08 (-2.33%) | 8,013,600 |
10 Sep 2024 | CNY | 3.4 | 3.44 | 3.36 | 3.43 | 3.43 | +0.04 (+1.18%) | 8,910,200 |
9 Sep 2024 | CNY | 3.36 | 3.4 | 3.34 | 3.39 | 3.39 | +0.02 (+0.59%) | 6,231,216 |
6 Sep 2024 | CNY | 3.45 | 3.46 | 3.37 | 3.37 | 3.37 | -0.08 (-2.32%) | 8,211,855 |
5 Sep 2024 | CNY | 3.45 | 3.48 | 3.43 | 3.45 | 3.45 | 0.0 (0.0%) | 7,168,200 |
4 Sep 2024 | CNY | 3.48 | 3.5 | 3.44 | 3.45 | 3.45 | -0.05 (-1.43%) | 6,338,700 |
3 Sep 2024 | CNY | 3.47 | 3.52 | 3.47 | 3.5 | 3.5 | +0.01 (+0.29%) | 6,384,100 |
2 Sep 2024 | CNY | 3.52 | 3.58 | 3.49 | 3.49 | 3.49 | -0.05 (-1.41%) | 7,848,100 |
30 Aug 2024 | CNY | 3.52 | 3.58 | 3.51 | 3.54 | 3.54 | +0.02 (+0.57%) | 10,738,800 |
29 Aug 2024 | CNY | 3.51 | 3.53 | 3.47 | 3.52 | 3.52 | +0.01 (+0.28%) | 6,720,022 |
28 Aug 2024 | CNY | 3.45 | 3.56 | 3.43 | 3.51 | 3.51 | +0.05 (+1.45%) | 8,634,700 |
27 Aug 2024 | CNY | 3.57 | 3.57 | 3.45 | 3.46 | 3.46 | -0.11 (-3.08%) | 7,317,217 |
26 Aug 2024 | CNY | 3.5 | 3.58 | 3.5 | 3.57 | 3.57 | +0.05 (+1.42%) | 6,380,317 |
23 Aug 2024 | CNY | 3.55 | 3.58 | 3.5 | 3.52 | 3.52 | 0.0 (0.0%) | 6,488,700 |
22 Aug 2024 | CNY | 3.57 | 3.61 | 3.52 | 3.52 | 3.52 | -0.03 (-0.85%) | 7,797,800 |
21 Aug 2024 | CNY | 3.53 | 3.56 | 3.5 | 3.55 | 3.55 | +0.02 (+0.57%) | 4,381,900 |
20 Aug 2024 | CNY | 3.61 | 3.63 | 3.52 | 3.53 | 3.53 | -0.09 (-2.49%) | 8,217,353 |
19 Aug 2024 | CNY | 3.64 | 3.65 | 3.61 | 3.62 | 3.62 | -0.03 (-0.82%) | 7,837,800 |
16 Aug 2024 | CNY | 3.73 | 3.74 | 3.65 | 3.65 | 3.65 | -0.07 (-1.88%) | 9,737,100 |
15 Aug 2024 | CNY | 3.68 | 3.75 | 3.66 | 3.72 | 3.72 | +0.03 (+0.81%) | 9,969,000 |
14 Aug 2024 | CNY | 3.68 | 3.74 | 3.67 | 3.69 | 3.69 | 0.0 (0.0%) | 7,117,400 |
13 Aug 2024 | CNY | 3.67 | 3.69 | 3.62 | 3.69 | 3.69 | 0.0 (0.0%) | 8,875,350 |
12 Aug 2024 | CNY | 3.78 | 3.79 | 3.68 | 3.69 | 3.69 | -0.03 (-0.81%) | 8,364,300 |
9 Aug 2024 | CNY | 3.72 | 3.76 | 3.7 | 3.72 | 3.72 | 0.0 (0.0%) | 7,782,100 |
8 Aug 2024 | CNY | 3.77 | 3.77 | 3.68 | 3.72 | 3.72 | -0.08 (-2.11%) | 11,302,000 |