Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Sep 2024 | CNY | 3.72 | 3.83 | 3.71 | 3.81 | 3.81 | +0.08 (+2.14%) | 49,482,364 |
25 Sep 2024 | CNY | 3.77 | 3.84 | 3.68 | 3.73 | 3.73 | -0.02 (-0.53%) | 20,030,694 |
24 Sep 2024 | CNY | 3.44 | 3.75 | 3.44 | 3.75 | 3.75 | +0.34 (+9.97%) | 7,531,422 |
23 Sep 2024 | CNY | 3.46 | 3.46 | 3.36 | 3.41 | 3.41 | -0.03 (-0.87%) | 2,932,100 |
20 Sep 2024 | CNY | 3.49 | 3.5 | 3.41 | 3.44 | 3.44 | -0.04 (-1.15%) | 3,413,900 |
19 Sep 2024 | CNY | 3.41 | 3.5 | 3.36 | 3.48 | 3.48 | +0.06 (+1.75%) | 4,824,400 |
18 Sep 2024 | CNY | 3.45 | 3.48 | 3.32 | 3.42 | 3.42 | -0.01 (-0.29%) | 3,385,858 |
13 Sep 2024 | CNY | 3.41 | 3.45 | 3.4 | 3.43 | 3.43 | +0.01 (+0.29%) | 2,717,758 |
12 Sep 2024 | CNY | 3.39 | 3.44 | 3.38 | 3.42 | 3.42 | +0.04 (+1.18%) | 4,299,558 |
11 Sep 2024 | CNY | 3.39 | 3.44 | 3.35 | 3.38 | 3.38 | -0.03 (-0.88%) | 3,554,000 |
10 Sep 2024 | CNY | 3.37 | 3.42 | 3.32 | 3.41 | 3.41 | +0.04 (+1.19%) | 4,233,700 |
9 Sep 2024 | CNY | 3.34 | 3.42 | 3.29 | 3.37 | 3.37 | +0.01 (+0.30%) | 3,766,850 |
6 Sep 2024 | CNY | 3.39 | 3.41 | 3.34 | 3.36 | 3.36 | -0.03 (-0.88%) | 1,794,900 |
5 Sep 2024 | CNY | 3.32 | 3.4 | 3.31 | 3.39 | 3.39 | +0.07 (+2.11%) | 3,174,121 |
4 Sep 2024 | CNY | 3.32 | 3.37 | 3.27 | 3.32 | 3.32 | -0.03 (-0.90%) | 3,475,321 |
3 Sep 2024 | CNY | 3.36 | 3.39 | 3.33 | 3.35 | 3.35 | -0.03 (-0.89%) | 3,425,921 |
2 Sep 2024 | CNY | 3.35 | 3.47 | 3.34 | 3.38 | 3.38 | +0.01 (+0.30%) | 6,108,228 |
30 Aug 2024 | CNY | 3.34 | 3.42 | 3.32 | 3.37 | 3.37 | +0.04 (+1.20%) | 4,850,000 |
29 Aug 2024 | CNY | 3.28 | 3.33 | 3.25 | 3.33 | 3.33 | +0.04 (+1.22%) | 3,265,950 |
28 Aug 2024 | CNY | 3.25 | 3.35 | 3.22 | 3.29 | 3.29 | +0.03 (+0.92%) | 5,188,987 |
27 Aug 2024 | CNY | 3.33 | 3.36 | 3.26 | 3.26 | 3.26 | -0.06 (-1.81%) | 4,537,350 |
26 Aug 2024 | CNY | 3.27 | 3.33 | 3.18 | 3.32 | 3.32 | +0.04 (+1.22%) | 5,948,225 |
23 Aug 2024 | CNY | 3.34 | 3.38 | 3.25 | 3.28 | 3.28 | -0.1 (-2.96%) | 6,863,000 |
22 Aug 2024 | CNY | 3.35 | 3.44 | 3.25 | 3.38 | 3.38 | +0.04 (+1.20%) | 14,484,136 |
21 Aug 2024 | CNY | 3.62 | 3.62 | 3.29 | 3.34 | 3.34 | -0.3 (-8.24%) | 19,833,956 |
20 Aug 2024 | CNY | 3.74 | 3.76 | 3.6 | 3.64 | 3.64 | -0.12 (-3.19%) | 8,957,978 |
19 Aug 2024 | CNY | 3.75 | 3.78 | 3.69 | 3.76 | 3.76 | +0.01 (+0.27%) | 9,422,550 |
16 Aug 2024 | CNY | 3.79 | 3.84 | 3.71 | 3.75 | 3.75 | -0.04 (-1.06%) | 10,076,418 |
15 Aug 2024 | CNY | 3.8 | 3.89 | 3.74 | 3.79 | 3.79 | -0.02 (-0.52%) | 13,078,163 |
14 Aug 2024 | CNY | 3.9 | 3.91 | 3.78 | 3.81 | 3.81 | -0.12 (-3.05%) | 17,097,528 |