Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Sep 2024 | CNY | 3 | 3.07 | 2.93 | 3.03 | 3.03 | +0.02 (+0.66%) | 56,835,390 |
25 Sep 2024 | CNY | 2.91 | 3.01 | 2.87 | 3.01 | 3.01 | +0.14 (+4.88%) | 4,878,750 |
24 Sep 2024 | CNY | 2.85 | 2.89 | 2.81 | 2.87 | 2.87 | +0.05 (+1.77%) | 4,019,700 |
23 Sep 2024 | CNY | 2.91 | 2.96 | 2.81 | 2.82 | 2.82 | -0.09 (-3.09%) | 5,369,100 |
20 Sep 2024 | CNY | 2.9 | 2.91 | 2.78 | 2.91 | 2.91 | +0.02 (+0.69%) | 6,492,200 |
19 Sep 2024 | CNY | 2.91 | 2.98 | 2.88 | 2.89 | 2.89 | 0.0 (0.0%) | 5,928,580 |
18 Sep 2024 | CNY | 2.88 | 2.99 | 2.84 | 2.89 | 2.89 | -0.1 (-3.34%) | 7,984,201 |
13 Sep 2024 | CNY | 3.08 | 3.12 | 2.97 | 2.99 | 2.99 | -0.07 (-2.29%) | 8,087,653 |
12 Sep 2024 | CNY | 3.15 | 3.21 | 3.04 | 3.06 | 3.06 | -0.1 (-3.16%) | 9,459,810 |
11 Sep 2024 | CNY | 3.38 | 3.38 | 3.16 | 3.16 | 3.16 | -0.17 (-5.11%) | 12,288,311 |
10 Sep 2024 | CNY | 3.33 | 3.33 | 3.28 | 3.33 | 3.33 | +0.16 (+5.05%) | 8,620,401 |
9 Sep 2024 | CNY | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | +0.15 (+4.97%) | 808,950 |
6 Sep 2024 | CNY | 2.97 | 3.02 | 2.81 | 3.02 | 3.02 | +0.14 (+4.86%) | 13,159,852 |
5 Sep 2024 | CNY | 2.7 | 2.88 | 2.68 | 2.88 | 2.88 | +0.14 (+5.11%) | 5,316,040 |
4 Sep 2024 | CNY | 2.89 | 2.93 | 2.74 | 2.74 | 2.74 | -0.14 (-4.86%) | 8,417,421 |
3 Sep 2024 | CNY | 2.74 | 2.88 | 2.74 | 2.88 | 2.88 | +0.14 (+5.11%) | 7,046,370 |
2 Sep 2024 | CNY | 2.69 | 2.84 | 2.69 | 2.74 | 2.74 | +0.03 (+1.11%) | 4,087,560 |
30 Aug 2024 | CNY | 2.64 | 2.76 | 2.64 | 2.71 | 2.71 | +0.05 (+1.88%) | 4,738,280 |
29 Aug 2024 | CNY | 2.6 | 2.71 | 2.6 | 2.66 | 2.66 | -0.08 (-2.92%) | 5,923,010 |
28 Aug 2024 | CNY | 2.66 | 2.74 | 2.62 | 2.74 | 2.74 | +0.13 (+4.98%) | 8,249,710 |
27 Aug 2024 | CNY | 2.56 | 2.69 | 2.55 | 2.61 | 2.61 | +0.05 (+1.95%) | 3,587,900 |
26 Aug 2024 | CNY | 2.54 | 2.61 | 2.53 | 2.56 | 2.56 | -0.02 (-0.78%) | 2,107,200 |
23 Aug 2024 | CNY | 2.68 | 2.7 | 2.58 | 2.58 | 2.58 | -0.14 (-5.15%) | 6,101,700 |
22 Aug 2024 | CNY | 2.65 | 2.77 | 2.64 | 2.72 | 2.72 | +0.08 (+3.03%) | 6,650,600 |
21 Aug 2024 | CNY | 2.66 | 2.67 | 2.56 | 2.64 | 2.64 | -0.05 (-1.86%) | 4,073,300 |
20 Aug 2024 | CNY | 2.71 | 2.76 | 2.61 | 2.69 | 2.69 | -0.01 (-0.37%) | 4,466,359 |
19 Aug 2024 | CNY | 2.65 | 2.74 | 2.55 | 2.7 | 2.7 | +0.05 (+1.89%) | 4,469,700 |
16 Aug 2024 | CNY | 2.69 | 2.75 | 2.59 | 2.65 | 2.65 | -0.05 (-1.85%) | 4,987,741 |
15 Aug 2024 | CNY | 2.81 | 2.81 | 2.7 | 2.7 | 2.7 | -0.14 (-4.93%) | 6,961,101 |
14 Aug 2024 | CNY | 2.83 | 2.93 | 2.8 | 2.84 | 2.84 | +0.02 (+0.71%) | 5,460,584 |