Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Aug 2024 | CNY | 3.52 | 3.56 | 3.43 | 3.53 | 3.53 | +0.02 (+0.57%) | 6,434,602 |
14 Aug 2024 | CNY | 3.57 | 3.6 | 3.49 | 3.51 | 3.51 | -0.06 (-1.68%) | 3,906,100 |
13 Aug 2024 | CNY | 3.5 | 3.57 | 3.45 | 3.57 | 3.57 | +0.06 (+1.71%) | 3,919,300 |
12 Aug 2024 | CNY | 3.55 | 3.57 | 3.48 | 3.51 | 3.51 | -0.03 (-0.85%) | 4,200,402 |
9 Aug 2024 | CNY | 3.57 | 3.59 | 3.54 | 3.54 | 3.54 | -0.01 (-0.28%) | 3,401,300 |
8 Aug 2024 | CNY | 3.54 | 3.59 | 3.5 | 3.55 | 3.55 | +0.01 (+0.28%) | 4,153,100 |
7 Aug 2024 | CNY | 3.54 | 3.56 | 3.5 | 3.54 | 3.54 | 0.0 (0.0%) | 4,190,300 |
6 Aug 2024 | CNY | 3.51 | 3.58 | 3.5 | 3.54 | 3.54 | +0.05 (+1.43%) | 4,907,600 |
5 Aug 2024 | CNY | 3.57 | 3.62 | 3.49 | 3.49 | 3.49 | -0.11 (-3.06%) | 5,160,600 |
2 Aug 2024 | CNY | 3.61 | 3.66 | 3.58 | 3.6 | 3.6 | -0.04 (-1.10%) | 4,154,800 |
1 Aug 2024 | CNY | 3.64 | 3.68 | 3.61 | 3.64 | 3.64 | 0.0 (0.0%) | 5,843,300 |
31 Jul 2024 | CNY | 3.55 | 3.66 | 3.5 | 3.64 | 3.64 | +0.12 (+3.41%) | 7,401,902 |
30 Jul 2024 | CNY | 3.49 | 3.55 | 3.47 | 3.52 | 3.52 | +0.03 (+0.86%) | 4,999,200 |
29 Jul 2024 | CNY | 3.5 | 3.51 | 3.46 | 3.49 | 3.49 | 0.0 (0.0%) | 3,777,000 |
26 Jul 2024 | CNY | 3.43 | 3.51 | 3.42 | 3.49 | 3.49 | +0.08 (+2.35%) | 6,545,200 |
25 Jul 2024 | CNY | 3.38 | 3.45 | 3.32 | 3.41 | 3.41 | +0.02 (+0.59%) | 4,348,700 |
24 Jul 2024 | CNY | 3.5 | 3.5 | 3.37 | 3.39 | 3.39 | -0.09 (-2.59%) | 6,005,700 |
23 Jul 2024 | CNY | 3.51 | 3.57 | 3.46 | 3.48 | 3.48 | -0.02 (-0.57%) | 6,146,700 |
22 Jul 2024 | CNY | 3.49 | 3.53 | 3.43 | 3.5 | 3.5 | +0.03 (+0.86%) | 5,730,000 |
19 Jul 2024 | CNY | 3.43 | 3.49 | 3.39 | 3.47 | 3.47 | +0.02 (+0.58%) | 5,627,500 |
18 Jul 2024 | CNY | 3.4 | 3.47 | 3.35 | 3.45 | 3.45 | +0.01 (+0.29%) | 6,903,570 |
17 Jul 2024 | CNY | 3.51 | 3.51 | 3.4 | 3.44 | 3.44 | -0.06 (-1.71%) | 7,367,000 |
16 Jul 2024 | CNY | 3.56 | 3.61 | 3.48 | 3.5 | 3.5 | -0.09 (-2.51%) | 5,897,400 |
15 Jul 2024 | CNY | 3.69 | 3.7 | 3.55 | 3.59 | 3.59 | -0.11 (-2.97%) | 5,528,300 |
12 Jul 2024 | CNY | 3.7 | 3.77 | 3.66 | 3.7 | 3.7 | 0.0 (0.0%) | 5,365,300 |
11 Jul 2024 | CNY | 3.6 | 3.71 | 3.53 | 3.7 | 3.7 | +0.18 (+5.11%) | 9,276,800 |
10 Jul 2024 | CNY | 3.6 | 3.65 | 3.5 | 3.52 | 3.52 | -0.07 (-1.95%) | 9,253,700 |
9 Jul 2024 | CNY | 3.45 | 3.71 | 3.4 | 3.59 | 3.59 | +0.11 (+3.16%) | 11,264,300 |
8 Jul 2024 | CNY | 3.57 | 3.6 | 3.46 | 3.48 | 3.48 | -0.11 (-3.06%) | 4,604,600 |
5 Jul 2024 | CNY | 3.55 | 3.62 | 3.5 | 3.59 | 3.59 | +0.03 (+0.84%) | 4,159,700 |