Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Sep 2024 | CNY | 4.23 | 4.31 | 4.23 | 4.3 | 4.3 | +0.05 (+1.18%) | 16,609,400 |
19 Sep 2024 | CNY | 4.11 | 4.26 | 4.09 | 4.25 | 4.25 | +0.15 (+3.66%) | 20,991,250 |
18 Sep 2024 | CNY | 4.17 | 4.21 | 4.04 | 4.1 | 4.1 | -0.1 (-2.38%) | 20,363,550 |
13 Sep 2024 | CNY | 4.23 | 4.42 | 4.2 | 4.2 | 4.2 | 0.0 (0.0%) | 35,408,900 |
12 Sep 2024 | CNY | 4.15 | 4.24 | 4.15 | 4.2 | 4.2 | +0.03 (+0.72%) | 13,479,200 |
11 Sep 2024 | CNY | 4.2 | 4.22 | 4.14 | 4.17 | 4.17 | -0.05 (-1.18%) | 10,279,100 |
10 Sep 2024 | CNY | 4.15 | 4.23 | 4.13 | 4.22 | 4.22 | +0.05 (+1.20%) | 13,610,832 |
9 Sep 2024 | CNY | 4.12 | 4.22 | 4.07 | 4.17 | 4.17 | +0.03 (+0.72%) | 10,580,600 |
6 Sep 2024 | CNY | 4.21 | 4.24 | 4.14 | 4.14 | 4.14 | -0.07 (-1.66%) | 10,091,500 |
5 Sep 2024 | CNY | 4.17 | 4.24 | 4.17 | 4.21 | 4.21 | +0.04 (+0.96%) | 10,511,700 |
4 Sep 2024 | CNY | 4.17 | 4.21 | 4.14 | 4.17 | 4.17 | -0.02 (-0.48%) | 11,462,550 |
3 Sep 2024 | CNY | 4.16 | 4.22 | 4.12 | 4.19 | 4.19 | +0.03 (+0.72%) | 14,116,050 |
2 Sep 2024 | CNY | 4.15 | 4.24 | 4.14 | 4.16 | 4.16 | +0.02 (+0.48%) | 21,458,191 |
30 Aug 2024 | CNY | 3.95 | 4.23 | 3.94 | 4.14 | 4.14 | +0.24 (+6.15%) | 33,466,790 |
29 Aug 2024 | CNY | 3.87 | 3.91 | 3.82 | 3.9 | 3.9 | +0.01 (+0.26%) | 8,209,700 |
28 Aug 2024 | CNY | 3.82 | 3.93 | 3.76 | 3.89 | 3.89 | +0.07 (+1.83%) | 10,309,124 |
27 Aug 2024 | CNY | 3.92 | 3.94 | 3.8 | 3.82 | 3.82 | -0.08 (-2.05%) | 9,200,300 |
26 Aug 2024 | CNY | 3.82 | 3.93 | 3.78 | 3.9 | 3.9 | +0.09 (+2.36%) | 10,239,017 |
23 Aug 2024 | CNY | 3.81 | 3.84 | 3.76 | 3.81 | 3.81 | +0.01 (+0.26%) | 8,762,000 |
22 Aug 2024 | CNY | 3.91 | 3.97 | 3.8 | 3.8 | 3.8 | -0.12 (-3.06%) | 10,230,925 |
21 Aug 2024 | CNY | 3.96 | 4 | 3.91 | 3.92 | 3.92 | -0.05 (-1.26%) | 8,359,150 |
20 Aug 2024 | CNY | 4.04 | 4.06 | 3.95 | 3.97 | 3.97 | -0.07 (-1.73%) | 9,137,400 |
19 Aug 2024 | CNY | 4.06 | 4.09 | 4.01 | 4.04 | 4.04 | 0.0 (0.0%) | 7,268,950 |
16 Aug 2024 | CNY | 4.07 | 4.09 | 4.03 | 4.04 | 4.04 | -0.03 (-0.74%) | 7,507,000 |
15 Aug 2024 | CNY | 3.97 | 4.09 | 3.94 | 4.07 | 4.07 | +0.07 (+1.75%) | 10,129,350 |
14 Aug 2024 | CNY | 3.97 | 4.02 | 3.96 | 4 | 4 | +0.02 (+0.50%) | 7,442,225 |
13 Aug 2024 | CNY | 3.97 | 3.99 | 3.9 | 3.98 | 3.98 | +0.02 (+0.51%) | 6,297,600 |
12 Aug 2024 | CNY | 4.02 | 4.04 | 3.94 | 3.96 | 3.96 | -0.06 (-1.49%) | 7,813,300 |
9 Aug 2024 | CNY | 4.1 | 4.1 | 4.02 | 4.02 | 4.02 | -0.07 (-1.71%) | 8,384,529 |
8 Aug 2024 | CNY | 4.08 | 4.11 | 4 | 4.09 | 4.09 | +0.01 (+0.25%) | 9,592,900 |