Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Aug 2024 | CNY | 3.5 | 3.51 | 3.42 | 3.43 | 3.43 | -0.06 (-1.72%) | 8,104,302 |
13 Aug 2024 | CNY | 3.44 | 3.49 | 3.42 | 3.49 | 3.49 | +0.04 (+1.16%) | 7,710,600 |
12 Aug 2024 | CNY | 3.5 | 3.53 | 3.43 | 3.45 | 3.45 | -0.05 (-1.43%) | 11,278,470 |
9 Aug 2024 | CNY | 3.53 | 3.55 | 3.49 | 3.5 | 3.5 | -0.01 (-0.28%) | 11,731,370 |
8 Aug 2024 | CNY | 3.44 | 3.57 | 3.4 | 3.51 | 3.51 | +0.08 (+2.33%) | 18,134,300 |
7 Aug 2024 | CNY | 3.44 | 3.46 | 3.42 | 3.43 | 3.43 | -0.02 (-0.58%) | 7,273,600 |
6 Aug 2024 | CNY | 3.44 | 3.47 | 3.4 | 3.45 | 3.45 | +0.04 (+1.17%) | 9,755,400 |
5 Aug 2024 | CNY | 3.47 | 3.53 | 3.41 | 3.41 | 3.41 | -0.08 (-2.29%) | 14,389,002 |
2 Aug 2024 | CNY | 3.49 | 3.56 | 3.46 | 3.49 | 3.49 | -0.02 (-0.57%) | 16,254,500 |
1 Aug 2024 | CNY | 3.51 | 3.56 | 3.49 | 3.51 | 3.51 | -0.01 (-0.28%) | 16,575,400 |
31 Jul 2024 | CNY | 3.4 | 3.53 | 3.37 | 3.52 | 3.52 | +0.12 (+3.53%) | 24,058,500 |
30 Jul 2024 | CNY | 3.36 | 3.42 | 3.33 | 3.4 | 3.4 | +0.04 (+1.19%) | 13,917,801 |
29 Jul 2024 | CNY | 3.45 | 3.47 | 3.34 | 3.36 | 3.36 | -0.11 (-3.17%) | 22,758,700 |
26 Jul 2024 | CNY | 3.41 | 3.48 | 3.4 | 3.47 | 3.47 | +0.07 (+2.06%) | 12,051,400 |
25 Jul 2024 | CNY | 3.35 | 3.45 | 3.35 | 3.4 | 3.4 | +0.02 (+0.59%) | 12,279,400 |
24 Jul 2024 | CNY | 3.45 | 3.48 | 3.37 | 3.38 | 3.38 | -0.12 (-3.43%) | 18,940,000 |
23 Jul 2024 | CNY | 3.53 | 3.62 | 3.46 | 3.5 | 3.5 | +0.01 (+0.29%) | 32,447,533 |
22 Jul 2024 | CNY | 3.44 | 3.51 | 3.36 | 3.49 | 3.49 | +0.06 (+1.75%) | 15,655,900 |
19 Jul 2024 | CNY | 3.43 | 3.48 | 3.37 | 3.43 | 3.43 | -0.01 (-0.29%) | 10,074,100 |
18 Jul 2024 | CNY | 3.45 | 3.46 | 3.35 | 3.44 | 3.44 | -0.01 (-0.29%) | 14,636,438 |
17 Jul 2024 | CNY | 3.52 | 3.52 | 3.45 | 3.45 | 3.45 | -0.07 (-1.99%) | 13,390,101 |
16 Jul 2024 | CNY | 3.56 | 3.62 | 3.51 | 3.52 | 3.52 | -0.07 (-1.95%) | 12,885,000 |
15 Jul 2024 | CNY | 3.64 | 3.64 | 3.53 | 3.59 | 3.59 | -0.04 (-1.10%) | 16,464,100 |
12 Jul 2024 | CNY | 3.68 | 3.81 | 3.57 | 3.63 | 3.63 | -0.05 (-1.36%) | 30,484,445 |
11 Jul 2024 | CNY | 3.6 | 3.69 | 3.55 | 3.68 | 3.68 | +0.15 (+4.25%) | 20,295,301 |
10 Jul 2024 | CNY | 3.58 | 3.63 | 3.49 | 3.53 | 3.53 | -0.06 (-1.67%) | 19,245,663 |
9 Jul 2024 | CNY | 3.61 | 3.61 | 3.42 | 3.59 | 3.59 | -0.02 (-0.55%) | 27,836,300 |
8 Jul 2024 | CNY | 3.78 | 3.81 | 3.59 | 3.61 | 3.61 | -0.15 (-3.99%) | 22,417,400 |
5 Jul 2024 | CNY | 3.75 | 3.85 | 3.71 | 3.76 | 3.76 | 0.0 (0.0%) | 19,854,650 |
4 Jul 2024 | CNY | 4.1 | 4.1 | 3.73 | 3.76 | 3.76 | -0.13 (-3.34%) | 22,275,100 |