Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Sep 2024 | CNY | 5.06 | 5.1 | 4.93 | 5.1 | 5.1 | -0.03 (-0.58%) | 126,141,122 |
25 Sep 2024 | CNY | 4.81 | 5.29 | 4.77 | 5.13 | 5.13 | +0.32 (+6.65%) | 76,709,166 |
24 Sep 2024 | CNY | 4.75 | 4.82 | 4.61 | 4.81 | 4.81 | -0.03 (-0.62%) | 47,267,286 |
23 Sep 2024 | CNY | 4.69 | 5.05 | 4.61 | 4.84 | 4.84 | +0.19 (+4.09%) | 59,435,300 |
20 Sep 2024 | CNY | 4.49 | 4.67 | 4.46 | 4.65 | 4.65 | +0.15 (+3.33%) | 30,061,603 |
19 Sep 2024 | CNY | 4.45 | 4.5 | 4.33 | 4.5 | 4.5 | +0.2 (+4.65%) | 19,785,039 |
18 Sep 2024 | CNY | 4.37 | 4.43 | 4.25 | 4.3 | 4.3 | -0.11 (-2.49%) | 13,152,247 |
13 Sep 2024 | CNY | 4.49 | 4.52 | 4.4 | 4.41 | 4.41 | -0.11 (-2.43%) | 18,583,500 |
12 Sep 2024 | CNY | 4.39 | 4.62 | 4.37 | 4.52 | 4.52 | +0.12 (+2.73%) | 28,725,637 |
11 Sep 2024 | CNY | 4.43 | 4.44 | 4.35 | 4.4 | 4.4 | -0.03 (-0.68%) | 9,415,500 |
10 Sep 2024 | CNY | 4.31 | 4.44 | 4.26 | 4.43 | 4.43 | +0.11 (+2.55%) | 11,309,800 |
9 Sep 2024 | CNY | 4.29 | 4.38 | 4.24 | 4.32 | 4.32 | +0.01 (+0.23%) | 7,969,300 |
6 Sep 2024 | CNY | 4.4 | 4.44 | 4.29 | 4.31 | 4.31 | -0.12 (-2.71%) | 9,191,600 |
5 Sep 2024 | CNY | 4.35 | 4.44 | 4.32 | 4.43 | 4.43 | +0.11 (+2.55%) | 12,106,954 |
4 Sep 2024 | CNY | 4.35 | 4.39 | 4.31 | 4.32 | 4.32 | -0.06 (-1.37%) | 7,620,800 |
3 Sep 2024 | CNY | 4.29 | 4.38 | 4.25 | 4.38 | 4.38 | +0.12 (+2.82%) | 9,456,800 |
2 Sep 2024 | CNY | 4.36 | 4.38 | 4.26 | 4.26 | 4.26 | -0.1 (-2.29%) | 8,630,400 |
30 Aug 2024 | CNY | 4.24 | 4.4 | 4.23 | 4.36 | 4.36 | +0.11 (+2.59%) | 13,229,470 |
29 Aug 2024 | CNY | 4.1 | 4.27 | 4.08 | 4.25 | 4.25 | +0.13 (+3.16%) | 11,680,700 |
28 Aug 2024 | CNY | 4.04 | 4.18 | 3.95 | 4.12 | 4.12 | +0.09 (+2.23%) | 10,944,036 |
27 Aug 2024 | CNY | 4.19 | 4.26 | 4 | 4.03 | 4.03 | -0.17 (-4.05%) | 14,833,703 |
26 Aug 2024 | CNY | 4.18 | 4.23 | 4.09 | 4.2 | 4.2 | +0.03 (+0.72%) | 7,014,103 |
23 Aug 2024 | CNY | 4.1 | 4.24 | 4.08 | 4.17 | 4.17 | +0.06 (+1.46%) | 8,564,033 |
22 Aug 2024 | CNY | 4.26 | 4.32 | 4.11 | 4.11 | 4.11 | -0.16 (-3.75%) | 8,509,100 |
21 Aug 2024 | CNY | 4.25 | 4.37 | 4.24 | 4.27 | 4.27 | -0.02 (-0.47%) | 6,972,700 |
20 Aug 2024 | CNY | 4.36 | 4.37 | 4.26 | 4.29 | 4.29 | -0.08 (-1.83%) | 6,890,495 |
19 Aug 2024 | CNY | 4.38 | 4.41 | 4.31 | 4.37 | 4.37 | +0.03 (+0.69%) | 7,934,700 |
16 Aug 2024 | CNY | 4.3 | 4.38 | 4.3 | 4.34 | 4.34 | +0.02 (+0.46%) | 8,695,995 |
15 Aug 2024 | CNY | 4.24 | 4.36 | 4.16 | 4.32 | 4.32 | +0.07 (+1.65%) | 9,586,461 |
14 Aug 2024 | CNY | 4.19 | 4.27 | 4.17 | 4.25 | 4.25 | +0.06 (+1.43%) | 6,403,194 |