Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Sep 2024 | CNY | 2.64 | 2.67 | 2.58 | 2.63 | 2.63 | -0.01 (-0.38%) | 6,789,430 |
19 Sep 2024 | CNY | 2.53 | 2.68 | 2.5 | 2.64 | 2.64 | +0.08 (+3.13%) | 13,145,280 |
18 Sep 2024 | CNY | 2.61 | 2.64 | 2.38 | 2.56 | 2.56 | -0.01 (-0.39%) | 13,574,120 |
13 Sep 2024 | CNY | 2.64 | 2.66 | 2.56 | 2.57 | 2.57 | -0.08 (-3.02%) | 6,857,060 |
12 Sep 2024 | CNY | 2.66 | 2.69 | 2.6 | 2.65 | 2.65 | -0.01 (-0.38%) | 6,164,000 |
11 Sep 2024 | CNY | 2.7 | 2.74 | 2.63 | 2.66 | 2.66 | -0.04 (-1.48%) | 7,279,375 |
10 Sep 2024 | CNY | 2.69 | 2.71 | 2.63 | 2.7 | 2.7 | +0.03 (+1.12%) | 6,577,660 |
9 Sep 2024 | CNY | 2.69 | 2.73 | 2.64 | 2.67 | 2.67 | -0.05 (-1.84%) | 5,647,638 |
6 Sep 2024 | CNY | 2.78 | 2.85 | 2.66 | 2.72 | 2.72 | -0.06 (-2.16%) | 8,194,087 |
5 Sep 2024 | CNY | 2.76 | 2.8 | 2.73 | 2.78 | 2.78 | 0.0 (0.0%) | 4,083,600 |
4 Sep 2024 | CNY | 2.85 | 2.85 | 2.73 | 2.78 | 2.78 | -0.05 (-1.77%) | 8,327,700 |
3 Sep 2024 | CNY | 2.82 | 2.86 | 2.78 | 2.83 | 2.83 | 0.0 (0.0%) | 9,079,700 |
2 Sep 2024 | CNY | 2.84 | 2.88 | 2.8 | 2.83 | 2.83 | -0.01 (-0.35%) | 9,467,153 |
30 Aug 2024 | CNY | 2.83 | 2.89 | 2.81 | 2.84 | 2.84 | -0.01 (-0.35%) | 12,341,851 |
29 Aug 2024 | CNY | 2.78 | 2.85 | 2.73 | 2.85 | 2.85 | +0.11 (+4.01%) | 10,678,749 |
28 Aug 2024 | CNY | 2.76 | 2.78 | 2.69 | 2.74 | 2.74 | -0.01 (-0.36%) | 6,558,900 |
27 Aug 2024 | CNY | 2.74 | 2.8 | 2.72 | 2.75 | 2.75 | -0.01 (-0.36%) | 4,887,600 |
26 Aug 2024 | CNY | 2.76 | 2.78 | 2.71 | 2.76 | 2.76 | 0.0 (0.0%) | 5,409,800 |
23 Aug 2024 | CNY | 2.83 | 2.87 | 2.71 | 2.76 | 2.76 | -0.07 (-2.47%) | 8,962,850 |
22 Aug 2024 | CNY | 2.78 | 2.91 | 2.77 | 2.83 | 2.83 | +0.03 (+1.07%) | 9,855,768 |
21 Aug 2024 | CNY | 2.9 | 2.9 | 2.8 | 2.8 | 2.8 | -0.09 (-3.11%) | 7,328,400 |
20 Aug 2024 | CNY | 2.92 | 2.93 | 2.81 | 2.89 | 2.89 | -0.06 (-2.03%) | 12,572,708 |
19 Aug 2024 | CNY | 3.01 | 3.01 | 2.89 | 2.95 | 2.95 | -0.13 (-4.22%) | 22,561,600 |
16 Aug 2024 | CNY | 2.85 | 3.09 | 2.81 | 3.08 | 3.08 | +0.25 (+8.83%) | 23,386,048 |
15 Aug 2024 | CNY | 2.83 | 2.85 | 2.79 | 2.83 | 2.83 | -0.01 (-0.35%) | 10,305,607 |
14 Aug 2024 | CNY | 2.87 | 2.88 | 2.82 | 2.84 | 2.84 | -0.02 (-0.70%) | 9,900,000 |
13 Aug 2024 | CNY | 2.83 | 2.91 | 2.79 | 2.86 | 2.86 | +0.03 (+1.06%) | 12,336,220 |
12 Aug 2024 | CNY | 2.84 | 2.88 | 2.78 | 2.83 | 2.83 | -0.03 (-1.05%) | 10,539,400 |
9 Aug 2024 | CNY | 2.84 | 2.87 | 2.77 | 2.86 | 2.86 | +0.06 (+2.14%) | 11,866,260 |
8 Aug 2024 | CNY | 2.98 | 3 | 2.78 | 2.8 | 2.8 | -0.18 (-6.04%) | 17,779,340 |