Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2024 | CNY | 5.42 | 5.58 | 5.38 | 5.5 | 5.5 | +0.16 (+3.00%) | 51,372,100 |
26 Sep 2024 | CNY | 5.11 | 5.34 | 5.06 | 5.34 | 5.34 | +0.23 (+4.50%) | 13,073,500 |
25 Sep 2024 | CNY | 5.04 | 5.2 | 5.04 | 5.11 | 5.11 | +0.08 (+1.59%) | 11,769,208 |
24 Sep 2024 | CNY | 4.92 | 5.04 | 4.87 | 5.03 | 5.03 | +0.12 (+2.44%) | 11,418,400 |
23 Sep 2024 | CNY | 4.88 | 4.93 | 4.83 | 4.91 | 4.91 | +0.03 (+0.61%) | 5,269,000 |
20 Sep 2024 | CNY | 4.89 | 4.93 | 4.83 | 4.88 | 4.88 | -0.01 (-0.20%) | 5,575,500 |
19 Sep 2024 | CNY | 4.77 | 4.95 | 4.73 | 4.89 | 4.89 | +0.15 (+3.16%) | 7,846,573 |
18 Sep 2024 | CNY | 4.85 | 4.85 | 4.65 | 4.74 | 4.74 | +0.01 (+0.21%) | 5,899,000 |
13 Sep 2024 | CNY | 4.83 | 4.86 | 4.72 | 4.73 | 4.73 | -0.1 (-2.07%) | 4,350,600 |
12 Sep 2024 | CNY | 4.81 | 4.89 | 4.8 | 4.83 | 4.83 | +0.03 (+0.63%) | 4,913,404 |
11 Sep 2024 | CNY | 4.79 | 4.85 | 4.74 | 4.8 | 4.8 | 0.0 (0.0%) | 4,394,700 |
10 Sep 2024 | CNY | 4.75 | 4.82 | 4.69 | 4.8 | 4.8 | +0.01 (+0.21%) | 5,400,200 |
9 Sep 2024 | CNY | 4.75 | 4.84 | 4.73 | 4.79 | 4.79 | 0.0 (0.0%) | 5,990,529 |
6 Sep 2024 | CNY | 4.89 | 4.9 | 4.79 | 4.79 | 4.79 | -0.08 (-1.64%) | 5,088,400 |
5 Sep 2024 | CNY | 4.87 | 4.91 | 4.84 | 4.87 | 4.87 | +0.01 (+0.21%) | 4,400,300 |
4 Sep 2024 | CNY | 4.83 | 4.9 | 4.82 | 4.86 | 4.86 | -0.01 (-0.21%) | 4,523,122 |
3 Sep 2024 | CNY | 4.83 | 4.9 | 4.8 | 4.87 | 4.87 | +0.05 (+1.04%) | 5,393,900 |
2 Sep 2024 | CNY | 4.85 | 4.89 | 4.8 | 4.82 | 4.82 | -0.04 (-0.82%) | 7,021,108 |
30 Aug 2024 | CNY | 4.82 | 4.91 | 4.77 | 4.86 | 4.86 | +0.04 (+0.83%) | 7,452,700 |
29 Aug 2024 | CNY | 4.67 | 4.84 | 4.64 | 4.82 | 4.82 | +0.15 (+3.21%) | 6,369,344 |
28 Aug 2024 | CNY | 4.6 | 4.71 | 4.56 | 4.67 | 4.67 | +0.07 (+1.52%) | 4,911,600 |
27 Aug 2024 | CNY | 4.69 | 4.69 | 4.58 | 4.6 | 4.6 | -0.08 (-1.71%) | 3,847,200 |
26 Aug 2024 | CNY | 4.57 | 4.7 | 4.55 | 4.68 | 4.68 | +0.1 (+2.18%) | 5,341,850 |
23 Aug 2024 | CNY | 4.63 | 4.64 | 4.5 | 4.58 | 4.58 | -0.01 (-0.22%) | 6,281,300 |
22 Aug 2024 | CNY | 4.7 | 4.72 | 4.59 | 4.59 | 4.59 | -0.08 (-1.71%) | 3,912,500 |
21 Aug 2024 | CNY | 4.67 | 4.7 | 4.63 | 4.67 | 4.67 | 0.0 (0.0%) | 3,885,244 |
20 Aug 2024 | CNY | 4.79 | 4.79 | 4.64 | 4.67 | 4.67 | -0.1 (-2.10%) | 6,091,751 |
19 Aug 2024 | CNY | 4.77 | 4.86 | 4.75 | 4.77 | 4.77 | -0.02 (-0.42%) | 3,931,300 |
16 Aug 2024 | CNY | 4.86 | 4.87 | 4.78 | 4.79 | 4.79 | -0.05 (-1.03%) | 4,448,100 |
15 Aug 2024 | CNY | 4.79 | 4.89 | 4.73 | 4.84 | 4.84 | +0.07 (+1.47%) | 6,003,097 |