Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Aug 2024 | CNY | 3.92 | 3.98 | 3.91 | 3.91 | 3.91 | -0.01 (-0.26%) | 11,912,298 |
6 Aug 2024 | CNY | 3.87 | 3.94 | 3.82 | 3.92 | 3.92 | +0.06 (+1.55%) | 15,403,000 |
5 Aug 2024 | CNY | 3.91 | 4.04 | 3.85 | 3.86 | 3.86 | -0.13 (-3.26%) | 24,707,500 |
2 Aug 2024 | CNY | 3.86 | 4.1 | 3.85 | 3.99 | 3.99 | -0.28 (-6.56%) | 39,363,097 |
1 Aug 2024 | CNY | 4.15 | 4.31 | 4.13 | 4.27 | 4.27 | +0.13 (+3.14%) | 29,489,675 |
31 Jul 2024 | CNY | 4.09 | 4.15 | 4.04 | 4.14 | 4.14 | +0.09 (+2.22%) | 22,101,851 |
30 Jul 2024 | CNY | 4 | 4.09 | 3.94 | 4.05 | 4.05 | +0.02 (+0.50%) | 17,471,395 |
29 Jul 2024 | CNY | 3.96 | 4.04 | 3.95 | 4.03 | 4.03 | +0.08 (+2.03%) | 17,653,331 |
26 Jul 2024 | CNY | 3.82 | 3.95 | 3.81 | 3.95 | 3.95 | +0.15 (+3.95%) | 18,328,495 |
25 Jul 2024 | CNY | 3.8 | 3.87 | 3.74 | 3.8 | 3.8 | -0.03 (-0.78%) | 13,021,438 |
24 Jul 2024 | CNY | 3.83 | 3.92 | 3.79 | 3.83 | 3.83 | -0.02 (-0.52%) | 17,176,800 |
23 Jul 2024 | CNY | 3.84 | 3.98 | 3.83 | 3.85 | 3.85 | -0.02 (-0.52%) | 21,728,700 |
22 Jul 2024 | CNY | 3.8 | 3.9 | 3.79 | 3.87 | 3.87 | +0.07 (+1.84%) | 19,238,503 |
19 Jul 2024 | CNY | 3.82 | 3.86 | 3.77 | 3.8 | 3.8 | -0.07 (-1.81%) | 15,519,653 |
18 Jul 2024 | CNY | 3.69 | 3.88 | 3.66 | 3.87 | 3.87 | +0.13 (+3.48%) | 18,014,915 |
17 Jul 2024 | CNY | 3.79 | 3.8 | 3.71 | 3.74 | 3.74 | -0.06 (-1.58%) | 10,271,100 |
16 Jul 2024 | CNY | 3.7 | 3.81 | 3.65 | 3.8 | 3.8 | +0.07 (+1.88%) | 10,192,700 |
15 Jul 2024 | CNY | 3.8 | 3.8 | 3.69 | 3.73 | 3.73 | -0.07 (-1.84%) | 7,752,250 |
12 Jul 2024 | CNY | 3.78 | 3.84 | 3.72 | 3.8 | 3.8 | +0.03 (+0.80%) | 12,973,400 |
11 Jul 2024 | CNY | 3.67 | 3.77 | 3.63 | 3.77 | 3.77 | +0.21 (+5.90%) | 17,030,500 |
10 Jul 2024 | CNY | 3.72 | 3.72 | 3.54 | 3.56 | 3.56 | -0.09 (-2.47%) | 10,663,975 |
9 Jul 2024 | CNY | 3.61 | 3.65 | 3.47 | 3.65 | 3.65 | +0.05 (+1.39%) | 12,482,096 |
8 Jul 2024 | CNY | 3.77 | 3.77 | 3.59 | 3.6 | 3.6 | -0.16 (-4.26%) | 10,429,000 |
5 Jul 2024 | CNY | 3.68 | 3.79 | 3.62 | 3.76 | 3.76 | +0.05 (+1.35%) | 9,554,120 |
4 Jul 2024 | CNY | 3.75 | 3.89 | 3.68 | 3.71 | 3.71 | -0.1 (-2.62%) | 10,701,865 |
3 Jul 2024 | CNY | 3.85 | 3.91 | 3.8 | 3.81 | 3.81 | -0.06 (-1.55%) | 10,267,100 |
2 Jul 2024 | CNY | 3.83 | 3.93 | 3.77 | 3.87 | 3.87 | +0.07 (+1.84%) | 14,340,294 |
1 Jul 2024 | CNY | 3.79 | 3.82 | 3.65 | 3.8 | 3.8 | +0.01 (+0.26%) | 13,320,994 |
28 Jun 2024 | CNY | 3.75 | 3.92 | 3.7 | 3.79 | 3.79 | +0.04 (+1.07%) | 14,381,425 |
27 Jun 2024 | CNY | 3.8 | 3.89 | 3.74 | 3.75 | 3.75 | -0.05 (-1.32%) | 14,204,700 |