Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Aug 2024 | CNY | 3.43 | 3.47 | 3.38 | 3.38 | 3.38 | -0.08 (-2.31%) | 20,017,055 |
2 Aug 2024 | CNY | 3.47 | 3.51 | 3.45 | 3.46 | 3.46 | -0.05 (-1.42%) | 10,476,850 |
1 Aug 2024 | CNY | 3.52 | 3.53 | 3.47 | 3.51 | 3.51 | -0.03 (-0.85%) | 14,775,300 |
31 Jul 2024 | CNY | 3.4 | 3.55 | 3.39 | 3.54 | 3.54 | +0.15 (+4.42%) | 21,065,283 |
30 Jul 2024 | CNY | 3.39 | 3.41 | 3.37 | 3.39 | 3.39 | 0.0 (0.0%) | 9,353,100 |
29 Jul 2024 | CNY | 3.4 | 3.41 | 3.34 | 3.39 | 3.39 | -0.02 (-0.59%) | 11,347,900 |
26 Jul 2024 | CNY | 3.41 | 3.43 | 3.38 | 3.41 | 3.41 | 0.0 (0.0%) | 17,063,978 |
25 Jul 2024 | CNY | 3.44 | 3.44 | 3.34 | 3.41 | 3.41 | -0.09 (-2.57%) | 27,924,365 |
24 Jul 2024 | CNY | 3.67 | 3.69 | 3.5 | 3.5 | 3.5 | -0.18 (-4.89%) | 44,339,294 |
23 Jul 2024 | CNY | 3.71 | 3.77 | 3.68 | 3.68 | 3.68 | -0.03 (-0.81%) | 21,266,098 |
22 Jul 2024 | CNY | 3.73 | 3.76 | 3.7 | 3.71 | 3.71 | -0.04 (-1.07%) | 16,770,101 |
19 Jul 2024 | CNY | 3.8 | 3.8 | 3.74 | 3.75 | 3.75 | -0.05 (-1.32%) | 16,447,259 |
18 Jul 2024 | CNY | 3.82 | 3.82 | 3.78 | 3.8 | 3.8 | -0.04 (-1.04%) | 10,340,367 |
17 Jul 2024 | CNY | 3.88 | 3.89 | 3.81 | 3.84 | 3.84 | -0.03 (-0.78%) | 9,055,300 |
16 Jul 2024 | CNY | 3.87 | 3.9 | 3.85 | 3.87 | 3.87 | 0.0 (0.0%) | 13,409,432 |
15 Jul 2024 | CNY | 3.9 | 3.92 | 3.87 | 3.87 | 3.87 | -0.04 (-1.02%) | 9,584,400 |
12 Jul 2024 | CNY | 3.87 | 3.94 | 3.87 | 3.91 | 3.91 | +0.04 (+1.03%) | 15,472,000 |
11 Jul 2024 | CNY | 3.87 | 3.89 | 3.84 | 3.87 | 3.87 | +0.05 (+1.31%) | 13,910,750 |
10 Jul 2024 | CNY | 3.87 | 3.89 | 3.79 | 3.82 | 3.82 | -0.13 (-3.29%) | 25,535,050 |
9 Jul 2024 | CNY | 3.89 | 3.98 | 3.82 | 3.95 | 3.95 | +0.06 (+1.54%) | 20,567,362 |
8 Jul 2024 | CNY | 3.88 | 3.91 | 3.84 | 3.89 | 3.89 | -0.01 (-0.26%) | 12,442,115 |
5 Jul 2024 | CNY | 3.9 | 3.95 | 3.89 | 3.9 | 3.9 | +0.03 (+0.78%) | 18,606,452 |
4 Jul 2024 | CNY | 3.73 | 3.99 | 3.73 | 3.87 | 3.87 | -0.07 (-1.78%) | 16,285,700 |
3 Jul 2024 | CNY | 3.97 | 4.01 | 3.93 | 3.94 | 3.94 | -0.02 (-0.51%) | 18,020,400 |
2 Jul 2024 | CNY | 3.96 | 4.06 | 3.95 | 3.96 | 3.96 | +0.01 (+0.25%) | 24,893,721 |
1 Jul 2024 | CNY | 3.81 | 3.98 | 3.79 | 3.95 | 3.95 | +0.15 (+3.95%) | 21,913,600 |
28 Jun 2024 | CNY | 3.73 | 3.84 | 3.72 | 3.8 | 3.8 | +0.06 (+1.60%) | 16,440,500 |
27 Jun 2024 | CNY | 3.77 | 3.83 | 3.74 | 3.74 | 3.74 | -0.05 (-1.32%) | 16,137,347 |
26 Jun 2024 | CNY | 3.7 | 3.81 | 3.69 | 3.79 | 3.79 | +0.09 (+2.43%) | 19,537,347 |
25 Jun 2024 | CNY | 3.69 | 3.77 | 3.68 | 3.7 | 3.7 | 0.0 (0.0%) | 18,705,800 |