Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Aug 2024 | CNY | 4.11 | 4.12 | 4.07 | 4.08 | 4.08 | -0.03 (-0.73%) | 8,583,800 |
6 Aug 2024 | CNY | 4.04 | 4.11 | 4.02 | 4.11 | 4.11 | +0.11 (+2.75%) | 11,395,797 |
5 Aug 2024 | CNY | 4.08 | 4.18 | 4 | 4 | 4 | -0.08 (-1.96%) | 12,642,311 |
2 Aug 2024 | CNY | 4.1 | 4.15 | 4.06 | 4.08 | 4.08 | -0.04 (-0.97%) | 11,002,665 |
1 Aug 2024 | CNY | 4.11 | 4.15 | 4.09 | 4.12 | 4.12 | 0.0 (0.0%) | 12,213,150 |
31 Jul 2024 | CNY | 4.02 | 4.13 | 3.99 | 4.12 | 4.12 | +0.12 (+3%) | 14,940,000 |
30 Jul 2024 | CNY | 3.97 | 4.02 | 3.94 | 4 | 4 | +0.02 (+0.50%) | 9,707,400 |
29 Jul 2024 | CNY | 3.94 | 3.99 | 3.89 | 3.98 | 3.98 | +0.04 (+1.02%) | 13,087,000 |
26 Jul 2024 | CNY | 3.83 | 3.95 | 3.82 | 3.94 | 3.94 | +0.11 (+2.87%) | 13,108,300 |
25 Jul 2024 | CNY | 3.76 | 3.85 | 3.72 | 3.83 | 3.83 | +0.03 (+0.79%) | 9,410,100 |
24 Jul 2024 | CNY | 3.9 | 3.94 | 3.79 | 3.8 | 3.8 | -0.12 (-3.06%) | 11,880,600 |
23 Jul 2024 | CNY | 3.98 | 4.05 | 3.92 | 3.92 | 3.92 | -0.06 (-1.51%) | 12,029,800 |
22 Jul 2024 | CNY | 3.85 | 4.01 | 3.85 | 3.98 | 3.98 | +0.09 (+2.31%) | 16,093,086 |
19 Jul 2024 | CNY | 3.84 | 3.93 | 3.8 | 3.89 | 3.89 | +0.05 (+1.30%) | 11,703,550 |
18 Jul 2024 | CNY | 3.86 | 3.87 | 3.75 | 3.84 | 3.84 | -0.02 (-0.52%) | 9,819,586 |
17 Jul 2024 | CNY | 3.93 | 3.94 | 3.86 | 3.86 | 3.86 | -0.04 (-1.03%) | 8,425,002 |
16 Jul 2024 | CNY | 3.92 | 3.92 | 3.86 | 3.9 | 3.9 | -0.01 (-0.26%) | 9,170,853 |
15 Jul 2024 | CNY | 4.05 | 4.05 | 3.89 | 3.91 | 3.91 | -0.1 (-2.49%) | 12,420,001 |
12 Jul 2024 | CNY | 4.05 | 4.11 | 3.99 | 4.01 | 4.01 | -0.02 (-0.50%) | 13,667,500 |
11 Jul 2024 | CNY | 3.95 | 4.04 | 3.94 | 4.03 | 4.03 | +0.17 (+4.40%) | 18,637,565 |
10 Jul 2024 | CNY | 3.95 | 3.95 | 3.85 | 3.86 | 3.86 | -0.08 (-2.03%) | 12,069,678 |
9 Jul 2024 | CNY | 3.95 | 3.98 | 3.76 | 3.94 | 3.94 | 0.0 (0.0%) | 19,834,000 |
8 Jul 2024 | CNY | 4.09 | 4.13 | 3.94 | 3.94 | 3.94 | -0.19 (-4.60%) | 16,627,150 |
5 Jul 2024 | CNY | 4.05 | 4.15 | 3.94 | 4.13 | 4.13 | +0.11 (+2.74%) | 15,984,400 |
4 Jul 2024 | CNY | 4.05 | 4.19 | 4.01 | 4.02 | 4.02 | -0.15 (-3.60%) | 14,823,150 |
3 Jul 2024 | CNY | 4.13 | 4.24 | 4.13 | 4.17 | 4.17 | -0.04 (-0.95%) | 19,126,547 |
2 Jul 2024 | CNY | 4.02 | 4.35 | 4.02 | 4.21 | 4.21 | +0.2 (+4.99%) | 36,327,137 |
1 Jul 2024 | CNY | 3.97 | 4.02 | 3.9 | 4.01 | 4.01 | +0.05 (+1.26%) | 8,800,792 |
28 Jun 2024 | CNY | 4.05 | 4.08 | 3.95 | 3.96 | 3.96 | -0.06 (-1.49%) | 11,718,184 |
27 Jun 2024 | CNY | 4.08 | 4.13 | 4.02 | 4.02 | 4.02 | -0.07 (-1.71%) | 11,506,700 |