Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2024 | CNY | 3.23 | 3.32 | 3.2 | 3.29 | 3.29 | +0.12 (+3.79%) | 115,669,438 |
26 Sep 2024 | CNY | 3.1 | 3.17 | 3.08 | 3.17 | 3.17 | +0.08 (+2.59%) | 21,085,380 |
25 Sep 2024 | CNY | 3.08 | 3.15 | 3.08 | 3.09 | 3.09 | +0.02 (+0.65%) | 21,322,567 |
24 Sep 2024 | CNY | 3.01 | 3.08 | 3 | 3.07 | 3.07 | +0.07 (+2.33%) | 17,502,186 |
23 Sep 2024 | CNY | 3 | 3.01 | 2.96 | 3 | 3 | +0.01 (+0.33%) | 6,456,668 |
20 Sep 2024 | CNY | 3 | 3.01 | 2.96 | 2.99 | 2.99 | -0.01 (-0.33%) | 7,502,100 |
19 Sep 2024 | CNY | 2.92 | 3.02 | 2.92 | 3 | 3 | +0.09 (+3.09%) | 12,396,587 |
18 Sep 2024 | CNY | 2.95 | 2.96 | 2.87 | 2.91 | 2.91 | -0.03 (-1.02%) | 9,295,712 |
13 Sep 2024 | CNY | 2.98 | 2.98 | 2.94 | 2.94 | 2.94 | -0.04 (-1.34%) | 7,271,137 |
12 Sep 2024 | CNY | 2.98 | 3.02 | 2.97 | 2.98 | 2.98 | -0.01 (-0.33%) | 6,394,070 |
11 Sep 2024 | CNY | 2.98 | 3.01 | 2.95 | 2.99 | 2.99 | 0.0 (0.0%) | 7,318,870 |
10 Sep 2024 | CNY | 3.01 | 3.01 | 2.94 | 2.99 | 2.99 | -0.01 (-0.33%) | 11,431,393 |
9 Sep 2024 | CNY | 3.02 | 3.03 | 2.99 | 3 | 3 | -0.02 (-0.66%) | 7,884,553 |
6 Sep 2024 | CNY | 3.06 | 3.07 | 3.02 | 3.02 | 3.02 | -0.05 (-1.63%) | 7,216,617 |
5 Sep 2024 | CNY | 3.07 | 3.09 | 3.04 | 3.07 | 3.07 | -0.01 (-0.32%) | 9,010,783 |
4 Sep 2024 | CNY | 3.04 | 3.13 | 3.02 | 3.08 | 3.08 | +0.02 (+0.65%) | 15,585,631 |
3 Sep 2024 | CNY | 3.04 | 3.08 | 3.03 | 3.06 | 3.06 | +0.02 (+0.66%) | 8,442,285 |
2 Sep 2024 | CNY | 3.06 | 3.09 | 3.03 | 3.04 | 3.04 | -0.02 (-0.65%) | 9,818,904 |
30 Aug 2024 | CNY | 3.03 | 3.1 | 3.03 | 3.06 | 3.06 | +0.03 (+0.99%) | 13,474,741 |
29 Aug 2024 | CNY | 3.01 | 3.05 | 3.01 | 3.03 | 3.03 | +0.01 (+0.33%) | 6,789,540 |
28 Aug 2024 | CNY | 3 | 3.03 | 2.99 | 3.02 | 3.02 | 0.0 (0.0%) | 6,612,883 |
27 Aug 2024 | CNY | 3.02 | 3.05 | 3 | 3.02 | 3.02 | -0.01 (-0.33%) | 7,235,573 |
26 Aug 2024 | CNY | 3 | 3.05 | 2.99 | 3.03 | 3.03 | +0.04 (+1.34%) | 7,802,302 |
23 Aug 2024 | CNY | 3 | 3.02 | 2.97 | 2.99 | 2.99 | -0.01 (-0.33%) | 7,691,367 |
22 Aug 2024 | CNY | 3.05 | 3.07 | 2.99 | 3 | 3 | -0.05 (-1.64%) | 7,777,631 |
21 Aug 2024 | CNY | 3.05 | 3.08 | 3.04 | 3.05 | 3.05 | -0.01 (-0.33%) | 5,505,200 |
20 Aug 2024 | CNY | 3.1 | 3.1 | 3.05 | 3.06 | 3.06 | -0.03 (-0.97%) | 7,779,852 |
19 Aug 2024 | CNY | 3.09 | 3.11 | 3.07 | 3.09 | 3.09 | +0.01 (+0.32%) | 5,927,609 |
16 Aug 2024 | CNY | 3.13 | 3.13 | 3.08 | 3.08 | 3.08 | -0.03 (-0.96%) | 6,492,000 |
15 Aug 2024 | CNY | 3.09 | 3.13 | 3.07 | 3.11 | 3.11 | +0.01 (+0.32%) | 9,761,399 |