Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2024 | CNY | 3.85 | 3.99 | 3.81 | 3.94 | 3.94 | +0.15 (+3.96%) | 18,441,700 |
26 Sep 2024 | CNY | 3.75 | 3.79 | 3.69 | 3.79 | 3.79 | +0.1 (+2.71%) | 6,492,792 |
25 Sep 2024 | CNY | 3.75 | 3.79 | 3.63 | 3.69 | 3.69 | +0.01 (+0.27%) | 7,470,653 |
24 Sep 2024 | CNY | 3.59 | 3.69 | 3.58 | 3.68 | 3.68 | +0.1 (+2.79%) | 6,348,500 |
23 Sep 2024 | CNY | 3.56 | 3.59 | 3.5 | 3.58 | 3.58 | +0.06 (+1.70%) | 5,761,902 |
20 Sep 2024 | CNY | 3.55 | 3.59 | 3.5 | 3.52 | 3.52 | -0.03 (-0.85%) | 4,656,200 |
19 Sep 2024 | CNY | 3.45 | 3.56 | 3.43 | 3.55 | 3.55 | +0.11 (+3.20%) | 6,442,000 |
18 Sep 2024 | CNY | 3.49 | 3.5 | 3.38 | 3.44 | 3.44 | -0.04 (-1.15%) | 5,074,299 |
13 Sep 2024 | CNY | 3.52 | 3.54 | 3.47 | 3.48 | 3.48 | -0.04 (-1.14%) | 4,029,700 |
12 Sep 2024 | CNY | 3.57 | 3.59 | 3.5 | 3.52 | 3.52 | -0.02 (-0.56%) | 4,545,600 |
11 Sep 2024 | CNY | 3.6 | 3.6 | 3.51 | 3.54 | 3.54 | -0.01 (-0.28%) | 5,156,302 |
10 Sep 2024 | CNY | 3.56 | 3.57 | 3.47 | 3.55 | 3.55 | +0.02 (+0.57%) | 4,187,501 |
9 Sep 2024 | CNY | 3.5 | 3.58 | 3.47 | 3.53 | 3.53 | 0.0 (0.0%) | 5,194,101 |
6 Sep 2024 | CNY | 3.62 | 3.62 | 3.52 | 3.53 | 3.53 | -0.07 (-1.94%) | 4,349,200 |
5 Sep 2024 | CNY | 3.64 | 3.64 | 3.58 | 3.6 | 3.6 | -0.01 (-0.28%) | 4,642,800 |
4 Sep 2024 | CNY | 3.64 | 3.66 | 3.58 | 3.61 | 3.61 | -0.03 (-0.82%) | 5,262,400 |
3 Sep 2024 | CNY | 3.62 | 3.69 | 3.58 | 3.64 | 3.64 | +0.03 (+0.83%) | 10,247,100 |
2 Sep 2024 | CNY | 3.6 | 3.73 | 3.59 | 3.61 | 3.61 | +0.09 (+2.56%) | 17,873,707 |
30 Aug 2024 | CNY | 3.52 | 3.58 | 3.5 | 3.52 | 3.52 | -0.02 (-0.56%) | 6,942,500 |
29 Aug 2024 | CNY | 3.45 | 3.55 | 3.43 | 3.54 | 3.54 | +0.07 (+2.02%) | 6,061,800 |
28 Aug 2024 | CNY | 3.4 | 3.48 | 3.37 | 3.47 | 3.47 | +0.07 (+2.06%) | 4,719,300 |
27 Aug 2024 | CNY | 3.44 | 3.47 | 3.39 | 3.4 | 3.4 | -0.04 (-1.16%) | 4,130,000 |
26 Aug 2024 | CNY | 3.31 | 3.45 | 3.31 | 3.44 | 3.44 | +0.1 (+2.99%) | 5,579,800 |
23 Aug 2024 | CNY | 3.38 | 3.38 | 3.31 | 3.34 | 3.34 | -0.02 (-0.60%) | 4,886,200 |
22 Aug 2024 | CNY | 3.43 | 3.45 | 3.36 | 3.36 | 3.36 | -0.07 (-2.04%) | 4,720,400 |
21 Aug 2024 | CNY | 3.43 | 3.46 | 3.41 | 3.43 | 3.43 | -0.02 (-0.58%) | 4,688,800 |
20 Aug 2024 | CNY | 3.5 | 3.53 | 3.42 | 3.45 | 3.45 | -0.06 (-1.71%) | 5,081,900 |
19 Aug 2024 | CNY | 3.48 | 3.54 | 3.46 | 3.51 | 3.51 | +0.03 (+0.86%) | 4,336,600 |
16 Aug 2024 | CNY | 3.53 | 3.55 | 3.46 | 3.48 | 3.48 | -0.05 (-1.42%) | 3,881,000 |
15 Aug 2024 | CNY | 3.52 | 3.56 | 3.43 | 3.53 | 3.53 | +0.02 (+0.57%) | 6,434,602 |