Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Sep 2024 | CNY | 5.64 | 5.77 | 5.62 | 5.77 | 5.77 | +0.08 (+1.41%) | 9,316,700 |
23 Sep 2024 | CNY | 5.6 | 5.75 | 5.59 | 5.69 | 5.69 | +0.06 (+1.07%) | 8,432,910 |
20 Sep 2024 | CNY | 5.64 | 5.73 | 5.57 | 5.63 | 5.63 | 0.0 (0.0%) | 11,812,728 |
19 Sep 2024 | CNY | 5.57 | 5.65 | 5.56 | 5.63 | 5.63 | +0.08 (+1.44%) | 7,793,271 |
18 Sep 2024 | CNY | 5.48 | 5.58 | 5.45 | 5.55 | 5.55 | +0.06 (+1.09%) | 5,367,256 |
13 Sep 2024 | CNY | 5.57 | 5.58 | 5.47 | 5.49 | 5.49 | -0.07 (-1.26%) | 4,944,569 |
12 Sep 2024 | CNY | 5.52 | 5.61 | 5.48 | 5.56 | 5.56 | +0.06 (+1.09%) | 5,656,325 |
11 Sep 2024 | CNY | 5.55 | 5.61 | 5.46 | 5.5 | 5.5 | -0.08 (-1.43%) | 5,012,674 |
10 Sep 2024 | CNY | 5.47 | 5.6 | 5.41 | 5.58 | 5.58 | +0.11 (+2.01%) | 5,057,983 |
9 Sep 2024 | CNY | 5.43 | 5.53 | 5.39 | 5.47 | 5.47 | 0.0 (0.0%) | 4,857,600 |
6 Sep 2024 | CNY | 5.52 | 5.61 | 5.45 | 5.47 | 5.47 | -0.08 (-1.44%) | 5,800,612 |
5 Sep 2024 | CNY | 5.52 | 5.59 | 5.48 | 5.55 | 5.55 | +0.1 (+1.83%) | 5,540,101 |
4 Sep 2024 | CNY | 5.52 | 5.57 | 5.42 | 5.45 | 5.45 | -0.1 (-1.80%) | 5,162,100 |
3 Sep 2024 | CNY | 5.47 | 5.57 | 5.45 | 5.55 | 5.55 | +0.05 (+0.91%) | 6,984,300 |
2 Sep 2024 | CNY | 5.45 | 5.57 | 5.43 | 5.5 | 5.5 | +0.04 (+0.73%) | 7,130,009 |
30 Aug 2024 | CNY | 5.33 | 5.61 | 5.32 | 5.46 | 5.46 | +0.12 (+2.25%) | 8,044,379 |
29 Aug 2024 | CNY | 5.12 | 5.36 | 5.11 | 5.34 | 5.34 | +0.18 (+3.49%) | 5,569,554 |
28 Aug 2024 | CNY | 5.01 | 5.21 | 5 | 5.16 | 5.16 | +0.1 (+1.98%) | 5,276,300 |
27 Aug 2024 | CNY | 5.2 | 5.28 | 5.05 | 5.06 | 5.06 | -0.16 (-3.07%) | 5,943,885 |
26 Aug 2024 | CNY | 5.2 | 5.27 | 5.11 | 5.22 | 5.22 | +0.03 (+0.58%) | 5,901,900 |
23 Aug 2024 | CNY | 5.1 | 5.23 | 5.05 | 5.19 | 5.19 | +0.06 (+1.17%) | 5,173,507 |
22 Aug 2024 | CNY | 5.35 | 5.37 | 5.11 | 5.13 | 5.13 | -0.22 (-4.11%) | 5,764,215 |
21 Aug 2024 | CNY | 5.34 | 5.44 | 5.26 | 5.35 | 5.35 | +0.01 (+0.19%) | 4,624,600 |
20 Aug 2024 | CNY | 5.45 | 5.46 | 5.31 | 5.34 | 5.34 | -0.12 (-2.20%) | 4,038,600 |
19 Aug 2024 | CNY | 5.39 | 5.49 | 5.37 | 5.46 | 5.46 | +0.05 (+0.92%) | 4,997,200 |
16 Aug 2024 | CNY | 5.39 | 5.44 | 5.37 | 5.41 | 5.41 | +0.02 (+0.37%) | 4,505,350 |
15 Aug 2024 | CNY | 5.24 | 5.4 | 5.22 | 5.39 | 5.39 | +0.15 (+2.86%) | 5,263,601 |
14 Aug 2024 | CNY | 5.21 | 5.29 | 5.21 | 5.24 | 5.24 | 0.0 (0.0%) | 3,379,301 |
13 Aug 2024 | CNY | 5.2 | 5.25 | 5.14 | 5.24 | 5.24 | +0.05 (+0.96%) | 3,408,401 |
12 Aug 2024 | CNY | 5.2 | 5.26 | 5.17 | 5.19 | 5.19 | -0.02 (-0.38%) | 4,458,625 |