Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Sep 2024 | CNY | 4.19 | 4.41 | 4.06 | 4.39 | 4.39 | +0.35 (+8.66%) | 27,382,780 |
27 Sep 2024 | CNY | 3.97 | 4.13 | 3.94 | 4.04 | 4.04 | +0.17 (+4.39%) | 7,765,190 |
26 Sep 2024 | CNY | 3.72 | 3.87 | 3.72 | 3.87 | 3.87 | +0.14 (+3.75%) | 4,629,830 |
25 Sep 2024 | CNY | 3.69 | 3.78 | 3.68 | 3.73 | 3.73 | +0.05 (+1.36%) | 5,903,500 |
24 Sep 2024 | CNY | 3.59 | 3.7 | 3.57 | 3.68 | 3.68 | +0.09 (+2.51%) | 6,816,070 |
23 Sep 2024 | CNY | 3.45 | 3.68 | 3.4 | 3.59 | 3.59 | +0.12 (+3.46%) | 7,984,211 |
20 Sep 2024 | CNY | 3.44 | 3.47 | 3.42 | 3.47 | 3.47 | 0.0 (0.0%) | 4,017,390 |
19 Sep 2024 | CNY | 3.35 | 3.5 | 3.33 | 3.47 | 3.47 | +0.14 (+4.20%) | 5,318,480 |
18 Sep 2024 | CNY | 3.48 | 3.48 | 3.32 | 3.33 | 3.33 | -0.14 (-4.03%) | 4,422,600 |
13 Sep 2024 | CNY | 3.53 | 3.53 | 3.47 | 3.47 | 3.47 | -0.05 (-1.42%) | 2,909,300 |
12 Sep 2024 | CNY | 3.49 | 3.54 | 3.48 | 3.52 | 3.52 | +0.02 (+0.57%) | 3,518,887 |
11 Sep 2024 | CNY | 3.6 | 3.65 | 3.47 | 3.5 | 3.5 | -0.15 (-4.11%) | 5,757,350 |
10 Sep 2024 | CNY | 3.73 | 3.77 | 3.59 | 3.65 | 3.65 | -0.07 (-1.88%) | 7,495,450 |
9 Sep 2024 | CNY | 3.59 | 3.78 | 3.51 | 3.72 | 3.72 | +0.12 (+3.33%) | 11,376,043 |
6 Sep 2024 | CNY | 3.61 | 3.69 | 3.55 | 3.6 | 3.6 | -0.02 (-0.55%) | 4,010,820 |
5 Sep 2024 | CNY | 3.58 | 3.63 | 3.54 | 3.62 | 3.62 | +0.06 (+1.69%) | 4,254,520 |
4 Sep 2024 | CNY | 3.56 | 3.65 | 3.53 | 3.56 | 3.56 | -0.01 (-0.28%) | 4,043,720 |
3 Sep 2024 | CNY | 3.53 | 3.61 | 3.53 | 3.57 | 3.57 | +0.02 (+0.56%) | 1,544,470 |
2 Sep 2024 | CNY | 3.6 | 3.63 | 3.54 | 3.55 | 3.55 | -0.06 (-1.66%) | 2,811,700 |
30 Aug 2024 | CNY | 3.48 | 3.65 | 3.48 | 3.61 | 3.61 | +0.09 (+2.56%) | 4,104,390 |
29 Aug 2024 | CNY | 3.47 | 3.53 | 3.45 | 3.52 | 3.52 | +0.01 (+0.28%) | 2,463,710 |
28 Aug 2024 | CNY | 3.45 | 3.56 | 3.4 | 3.51 | 3.51 | +0.05 (+1.45%) | 5,148,230 |
27 Aug 2024 | CNY | 3.5 | 3.64 | 3.44 | 3.46 | 3.46 | -0.06 (-1.70%) | 5,442,930 |
26 Aug 2024 | CNY | 3.47 | 3.57 | 3.45 | 3.52 | 3.52 | +0.03 (+0.86%) | 2,627,780 |
23 Aug 2024 | CNY | 3.51 | 3.53 | 3.4 | 3.49 | 3.49 | -0.01 (-0.29%) | 2,862,600 |
22 Aug 2024 | CNY | 3.59 | 3.6 | 3.48 | 3.5 | 3.5 | -0.07 (-1.96%) | 3,293,160 |
21 Aug 2024 | CNY | 3.59 | 3.66 | 3.56 | 3.57 | 3.57 | -0.02 (-0.56%) | 2,710,845 |
20 Aug 2024 | CNY | 3.65 | 3.66 | 3.57 | 3.59 | 3.59 | -0.05 (-1.37%) | 2,639,930 |
19 Aug 2024 | CNY | 3.65 | 3.75 | 3.59 | 3.64 | 3.64 | +0.05 (+1.39%) | 5,519,400 |
16 Aug 2024 | CNY | 3.66 | 3.72 | 3.59 | 3.59 | 3.59 | -0.03 (-0.83%) | 4,757,200 |