Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Sep 2024 | CNY | 4.36 | 4.52 | 4.35 | 4.52 | 4.52 | +0.12 (+2.73%) | 27,202,850 |
23 Sep 2024 | CNY | 4.36 | 4.44 | 4.33 | 4.4 | 4.4 | +0.06 (+1.38%) | 16,083,410 |
20 Sep 2024 | CNY | 4.36 | 4.37 | 4.3 | 4.34 | 4.34 | -0.01 (-0.23%) | 11,272,100 |
19 Sep 2024 | CNY | 4.24 | 4.37 | 4.24 | 4.35 | 4.35 | +0.12 (+2.84%) | 14,303,102 |
18 Sep 2024 | CNY | 4.32 | 4.33 | 4.17 | 4.23 | 4.23 | -0.07 (-1.63%) | 16,644,270 |
13 Sep 2024 | CNY | 4.42 | 4.42 | 4.28 | 4.3 | 4.3 | -0.1 (-2.27%) | 12,839,000 |
12 Sep 2024 | CNY | 4.38 | 4.44 | 4.38 | 4.4 | 4.4 | +0.01 (+0.23%) | 13,691,542 |
11 Sep 2024 | CNY | 4.44 | 4.47 | 4.36 | 4.39 | 4.39 | -0.05 (-1.13%) | 12,189,044 |
10 Sep 2024 | CNY | 4.39 | 4.46 | 4.33 | 4.44 | 4.44 | +0.07 (+1.60%) | 11,583,300 |
9 Sep 2024 | CNY | 4.35 | 4.41 | 4.31 | 4.37 | 4.37 | 0.0 (0.0%) | 10,272,070 |
6 Sep 2024 | CNY | 4.46 | 4.47 | 4.36 | 4.37 | 4.37 | -0.09 (-2.02%) | 14,249,670 |
5 Sep 2024 | CNY | 4.42 | 4.48 | 4.41 | 4.46 | 4.46 | +0.04 (+0.90%) | 13,473,029 |
4 Sep 2024 | CNY | 4.43 | 4.49 | 4.42 | 4.42 | 4.42 | -0.06 (-1.34%) | 12,688,800 |
3 Sep 2024 | CNY | 4.45 | 4.51 | 4.43 | 4.48 | 4.48 | +0.04 (+0.90%) | 13,312,475 |
2 Sep 2024 | CNY | 4.59 | 4.6 | 4.44 | 4.44 | 4.44 | -0.14 (-3.06%) | 18,498,700 |
30 Aug 2024 | CNY | 4.52 | 4.67 | 4.48 | 4.58 | 4.58 | +0.09 (+2.00%) | 24,874,853 |
29 Aug 2024 | CNY | 4.39 | 4.52 | 4.37 | 4.49 | 4.49 | +0.09 (+2.05%) | 16,410,670 |
28 Aug 2024 | CNY | 4.36 | 4.45 | 4.36 | 4.4 | 4.4 | +0.01 (+0.23%) | 13,727,800 |
27 Aug 2024 | CNY | 4.53 | 4.54 | 4.37 | 4.39 | 4.39 | -0.18 (-3.94%) | 22,372,076 |
26 Aug 2024 | CNY | 4.55 | 4.58 | 4.51 | 4.57 | 4.57 | +0.03 (+0.66%) | 15,059,202 |
23 Aug 2024 | CNY | 4.55 | 4.59 | 4.47 | 4.54 | 4.54 | -0.02 (-0.44%) | 16,275,833 |
22 Aug 2024 | CNY | 4.6 | 4.65 | 4.54 | 4.56 | 4.56 | -0.04 (-0.87%) | 16,214,144 |
21 Aug 2024 | CNY | 4.6 | 4.64 | 4.58 | 4.6 | 4.6 | -0.03 (-0.65%) | 14,614,742 |
20 Aug 2024 | CNY | 4.7 | 4.71 | 4.6 | 4.63 | 4.63 | -0.08 (-1.70%) | 18,350,582 |
19 Aug 2024 | CNY | 4.75 | 4.81 | 4.7 | 4.71 | 4.71 | -0.08 (-1.67%) | 19,907,360 |
16 Aug 2024 | CNY | 4.83 | 4.87 | 4.77 | 4.79 | 4.79 | -0.03 (-0.62%) | 21,026,350 |
15 Aug 2024 | CNY | 4.77 | 4.88 | 4.71 | 4.82 | 4.82 | +0.04 (+0.84%) | 25,601,363 |
14 Aug 2024 | CNY | 4.85 | 4.88 | 4.77 | 4.78 | 4.78 | -0.06 (-1.24%) | 23,910,776 |
13 Aug 2024 | CNY | 4.88 | 4.92 | 4.77 | 4.84 | 4.84 | -0.03 (-0.62%) | 28,690,560 |
12 Aug 2024 | CNY | 5.08 | 5.08 | 4.85 | 4.87 | 4.87 | -0.27 (-5.25%) | 47,214,261 |