Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Sep 2024 | CNY | 4.95 | 4.95 | 3.99 | 4.01 | 4.01 | -0.23 (-5.42%) | 89,048,258 |
19 Sep 2024 | CNY | 4.22 | 4.49 | 4 | 4.24 | 4.24 | -0.2 (-4.50%) | 116,880,646 |
18 Sep 2024 | CNY | 4.7 | 4.97 | 4.44 | 4.44 | 4.44 | -0.49 (-9.94%) | 79,177,896 |
13 Sep 2024 | CNY | 4.95 | 5.13 | 4.81 | 4.93 | 4.93 | -0.09 (-1.79%) | 47,148,646 |
12 Sep 2024 | CNY | 5 | 5.25 | 4.89 | 5.02 | 5.02 | -0.05 (-0.99%) | 55,708,901 |
11 Sep 2024 | CNY | 4.83 | 5.15 | 4.83 | 5.07 | 5.07 | -0.3 (-5.59%) | 93,909,334 |
10 Sep 2024 | CNY | 5.97 | 6.04 | 5.37 | 5.37 | 5.37 | -0.6 (-10.05%) | 48,178,350 |
9 Sep 2024 | CNY | 5.9 | 5.97 | 5.2 | 5.97 | 5.97 | +0.54 (+9.94%) | 147,153,212 |
6 Sep 2024 | CNY | 4.94 | 5.43 | 4.72 | 5.43 | 5.43 | +0.49 (+9.92%) | 136,844,286 |
5 Sep 2024 | CNY | 4.64 | 4.94 | 4.61 | 4.94 | 4.94 | +0.45 (+10.02%) | 92,998,070 |
4 Sep 2024 | CNY | 4.4 | 4.49 | 4.31 | 4.49 | 4.49 | +0.41 (+10.05%) | 27,758,033 |
3 Sep 2024 | CNY | 3.73 | 4.08 | 3.71 | 4.08 | 4.08 | +0.37 (+9.97%) | 29,362,420 |
2 Sep 2024 | CNY | 3.77 | 3.78 | 3.7 | 3.71 | 3.71 | -0.02 (-0.54%) | 8,827,000 |
30 Aug 2024 | CNY | 3.65 | 3.79 | 3.65 | 3.73 | 3.73 | +0.08 (+2.19%) | 11,487,303 |
29 Aug 2024 | CNY | 3.55 | 3.68 | 3.51 | 3.65 | 3.65 | +0.1 (+2.82%) | 7,530,200 |
28 Aug 2024 | CNY | 3.51 | 3.59 | 3.48 | 3.55 | 3.55 | +0.04 (+1.14%) | 5,832,700 |
27 Aug 2024 | CNY | 3.61 | 3.61 | 3.5 | 3.51 | 3.51 | -0.1 (-2.77%) | 6,633,950 |
26 Aug 2024 | CNY | 3.53 | 3.63 | 3.51 | 3.61 | 3.61 | +0.09 (+2.56%) | 6,811,350 |
23 Aug 2024 | CNY | 3.59 | 3.6 | 3.5 | 3.52 | 3.52 | -0.06 (-1.68%) | 7,114,150 |
22 Aug 2024 | CNY | 3.66 | 3.69 | 3.57 | 3.58 | 3.58 | -0.1 (-2.72%) | 7,104,995 |
21 Aug 2024 | CNY | 3.62 | 3.69 | 3.61 | 3.68 | 3.68 | +0.06 (+1.66%) | 7,252,900 |
20 Aug 2024 | CNY | 3.71 | 3.71 | 3.6 | 3.62 | 3.62 | -0.07 (-1.90%) | 7,326,200 |
19 Aug 2024 | CNY | 3.7 | 3.79 | 3.68 | 3.69 | 3.69 | -0.03 (-0.81%) | 7,400,750 |
16 Aug 2024 | CNY | 3.76 | 3.8 | 3.71 | 3.72 | 3.72 | -0.03 (-0.80%) | 7,417,625 |
15 Aug 2024 | CNY | 3.7 | 3.76 | 3.65 | 3.75 | 3.75 | +0.05 (+1.35%) | 7,781,700 |
14 Aug 2024 | CNY | 3.7 | 3.73 | 3.68 | 3.7 | 3.7 | -0.01 (-0.27%) | 6,790,301 |
13 Aug 2024 | CNY | 3.66 | 3.71 | 3.61 | 3.71 | 3.71 | +0.04 (+1.09%) | 6,973,300 |
12 Aug 2024 | CNY | 3.73 | 3.74 | 3.65 | 3.67 | 3.67 | -0.08 (-2.13%) | 11,041,200 |
9 Aug 2024 | CNY | 3.82 | 3.86 | 3.75 | 3.75 | 3.75 | -0.07 (-1.83%) | 11,589,500 |
8 Aug 2024 | CNY | 3.88 | 3.9 | 3.75 | 3.82 | 3.82 | -0.09 (-2.30%) | 17,020,900 |