Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2024 | CNY | 5.84 | 6.07 | 5.8 | 6 | 6 | +0.26 (+4.53%) | 29,618,346 |
26 Sep 2024 | CNY | 5.62 | 5.75 | 5.6 | 5.74 | 5.74 | +0.11 (+1.95%) | 3,308,848 |
25 Sep 2024 | CNY | 5.66 | 5.75 | 5.62 | 5.63 | 5.63 | +0.05 (+0.90%) | 5,231,994 |
24 Sep 2024 | CNY | 5.38 | 5.58 | 5.36 | 5.58 | 5.58 | +0.21 (+3.91%) | 3,829,000 |
23 Sep 2024 | CNY | 5.39 | 5.42 | 5.32 | 5.37 | 5.37 | -0.02 (-0.37%) | 2,186,675 |
20 Sep 2024 | CNY | 5.41 | 5.42 | 5.35 | 5.39 | 5.39 | -0.01 (-0.19%) | 1,754,062 |
19 Sep 2024 | CNY | 5.29 | 5.44 | 5.23 | 5.4 | 5.4 | +0.16 (+3.05%) | 2,558,000 |
18 Sep 2024 | CNY | 5.34 | 5.34 | 5.15 | 5.24 | 5.24 | -0.06 (-1.13%) | 2,107,100 |
13 Sep 2024 | CNY | 5.41 | 5.43 | 5.3 | 5.3 | 5.3 | -0.11 (-2.03%) | 1,614,763 |
12 Sep 2024 | CNY | 5.43 | 5.5 | 5.4 | 5.41 | 5.41 | 0.0 (0.0%) | 1,465,500 |
11 Sep 2024 | CNY | 5.46 | 5.51 | 5.39 | 5.41 | 5.41 | -0.06 (-1.10%) | 1,673,663 |
10 Sep 2024 | CNY | 5.49 | 5.53 | 5.37 | 5.47 | 5.47 | -0.02 (-0.36%) | 2,206,063 |
9 Sep 2024 | CNY | 5.48 | 5.53 | 5.4 | 5.49 | 5.49 | +0.01 (+0.18%) | 2,013,800 |
6 Sep 2024 | CNY | 5.66 | 5.66 | 5.46 | 5.48 | 5.48 | -0.16 (-2.84%) | 2,650,500 |
5 Sep 2024 | CNY | 5.67 | 5.71 | 5.61 | 5.64 | 5.64 | -0.03 (-0.53%) | 2,421,337 |
4 Sep 2024 | CNY | 5.65 | 5.73 | 5.63 | 5.67 | 5.67 | 0.0 (0.0%) | 2,470,650 |
3 Sep 2024 | CNY | 5.65 | 5.69 | 5.61 | 5.67 | 5.67 | +0.01 (+0.18%) | 2,257,963 |
2 Sep 2024 | CNY | 5.6 | 5.7 | 5.57 | 5.66 | 5.66 | +0.06 (+1.07%) | 4,437,535 |
30 Aug 2024 | CNY | 5.6 | 5.69 | 5.57 | 5.6 | 5.6 | +0.02 (+0.36%) | 3,047,000 |
29 Aug 2024 | CNY | 5.54 | 5.59 | 5.43 | 5.58 | 5.58 | +0.05 (+0.90%) | 2,792,900 |
28 Aug 2024 | CNY | 5.4 | 5.56 | 5.39 | 5.53 | 5.53 | +0.1 (+1.84%) | 2,284,700 |
27 Aug 2024 | CNY | 5.43 | 5.5 | 5.4 | 5.43 | 5.43 | -0.05 (-0.91%) | 1,827,600 |
26 Aug 2024 | CNY | 5.31 | 5.5 | 5.31 | 5.48 | 5.48 | +0.18 (+3.40%) | 2,910,300 |
23 Aug 2024 | CNY | 5.37 | 5.39 | 5.25 | 5.3 | 5.3 | -0.07 (-1.30%) | 1,992,800 |
22 Aug 2024 | CNY | 5.45 | 5.47 | 5.36 | 5.37 | 5.37 | -0.07 (-1.29%) | 2,063,375 |
21 Aug 2024 | CNY | 5.37 | 5.47 | 5.37 | 5.44 | 5.44 | +0.01 (+0.18%) | 2,103,900 |
20 Aug 2024 | CNY | 5.5 | 5.58 | 5.4 | 5.43 | 5.43 | -0.14 (-2.51%) | 2,600,400 |
19 Aug 2024 | CNY | 5.55 | 5.61 | 5.53 | 5.57 | 5.57 | +0.01 (+0.18%) | 1,753,678 |
16 Aug 2024 | CNY | 5.65 | 5.66 | 5.55 | 5.56 | 5.56 | -0.08 (-1.42%) | 2,111,100 |
15 Aug 2024 | CNY | 5.6 | 5.69 | 5.59 | 5.64 | 5.64 | 0.0 (0.0%) | 2,143,628 |