Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Aug 2024 | CNY | 4.01 | 4.03 | 3.98 | 3.99 | 3.99 | -0.02 (-0.50%) | 4,671,698 |
6 Aug 2024 | CNY | 4.02 | 4.05 | 3.98 | 4.01 | 4.01 | +0.02 (+0.50%) | 5,971,300 |
5 Aug 2024 | CNY | 4 | 4.09 | 3.98 | 3.99 | 3.99 | -0.01 (-0.25%) | 8,816,100 |
2 Aug 2024 | CNY | 3.98 | 4.03 | 3.95 | 4 | 4 | 0.0 (0.0%) | 6,363,426 |
1 Aug 2024 | CNY | 4.03 | 4.06 | 3.99 | 4 | 4 | -0.03 (-0.74%) | 6,437,500 |
31 Jul 2024 | CNY | 3.97 | 4.04 | 3.96 | 4.03 | 4.03 | +0.06 (+1.51%) | 12,081,190 |
30 Jul 2024 | CNY | 3.91 | 3.99 | 3.89 | 3.97 | 3.97 | +0.07 (+1.79%) | 7,381,985 |
29 Jul 2024 | CNY | 3.93 | 3.95 | 3.88 | 3.9 | 3.9 | -0.03 (-0.76%) | 4,596,485 |
26 Jul 2024 | CNY | 3.91 | 3.96 | 3.9 | 3.93 | 3.93 | +0.03 (+0.77%) | 5,294,400 |
25 Jul 2024 | CNY | 3.84 | 3.93 | 3.82 | 3.9 | 3.9 | +0.04 (+1.04%) | 6,800,181 |
24 Jul 2024 | CNY | 3.89 | 3.93 | 3.8 | 3.86 | 3.86 | -0.03 (-0.77%) | 7,103,928 |
23 Jul 2024 | CNY | 3.91 | 4 | 3.87 | 3.89 | 3.89 | -0.02 (-0.51%) | 11,220,683 |
22 Jul 2024 | CNY | 3.82 | 3.94 | 3.79 | 3.91 | 3.91 | +0.1 (+2.62%) | 11,177,874 |
19 Jul 2024 | CNY | 3.78 | 3.9 | 3.73 | 3.81 | 3.81 | +0.02 (+0.53%) | 9,449,177 |
18 Jul 2024 | CNY | 3.81 | 3.81 | 3.74 | 3.79 | 3.79 | -0.03 (-0.79%) | 5,864,277 |
17 Jul 2024 | CNY | 3.82 | 3.86 | 3.79 | 3.82 | 3.82 | -0.01 (-0.26%) | 5,033,200 |
16 Jul 2024 | CNY | 3.85 | 3.87 | 3.8 | 3.83 | 3.83 | -0.02 (-0.52%) | 6,061,480 |
15 Jul 2024 | CNY | 3.9 | 3.93 | 3.84 | 3.85 | 3.85 | -0.08 (-2.04%) | 5,005,769 |
12 Jul 2024 | CNY | 3.86 | 3.99 | 3.86 | 3.93 | 3.93 | +0.05 (+1.29%) | 5,907,100 |
11 Jul 2024 | CNY | 3.77 | 3.89 | 3.76 | 3.88 | 3.88 | +0.17 (+4.58%) | 9,828,900 |
10 Jul 2024 | CNY | 3.75 | 3.78 | 3.69 | 3.71 | 3.71 | -0.06 (-1.59%) | 5,187,434 |
9 Jul 2024 | CNY | 3.77 | 3.81 | 3.68 | 3.77 | 3.77 | -0.01 (-0.26%) | 7,602,280 |
8 Jul 2024 | CNY | 3.9 | 3.93 | 3.77 | 3.78 | 3.78 | -0.15 (-3.82%) | 8,205,183 |
5 Jul 2024 | CNY | 3.9 | 3.96 | 3.87 | 3.93 | 3.93 | +0.01 (+0.26%) | 4,857,900 |
4 Jul 2024 | CNY | 3.96 | 4.05 | 3.9 | 3.92 | 3.92 | -0.1 (-2.49%) | 6,201,900 |
3 Jul 2024 | CNY | 4.04 | 4.07 | 4.02 | 4.02 | 4.02 | -0.02 (-0.50%) | 4,921,000 |
2 Jul 2024 | CNY | 4.01 | 4.06 | 3.99 | 4.04 | 4.04 | +0.03 (+0.75%) | 5,040,800 |
1 Jul 2024 | CNY | 3.95 | 4.03 | 3.93 | 4.01 | 4.01 | +0.05 (+1.26%) | 5,184,948 |
28 Jun 2024 | CNY | 3.96 | 4.03 | 3.94 | 3.96 | 3.96 | +0.02 (+0.51%) | 5,490,809 |
27 Jun 2024 | CNY | 4.01 | 4.03 | 3.94 | 3.94 | 3.94 | -0.07 (-1.75%) | 6,256,000 |