Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Sep 2024 | CNY | 1.353 | 1.393 | 1.351 | 1.385 | 1.385 | +0.026 (+1.91%) | 84,547,154 |
27 Sep 2024 | CNY | 1.366 | 1.366 | 1.348 | 1.359 | 1.359 | -0.008 (-0.59%) | 4,565,480 |
26 Sep 2024 | CNY | 1.402 | 1.402 | 1.357 | 1.367 | 1.367 | -0.029 (-2.08%) | 7,839,065 |
25 Sep 2024 | CNY | 1.402 | 1.402 | 1.396 | 1.396 | 1.396 | 0.0 (0.0%) | 2,794,282 |
24 Sep 2024 | CNY | 1.402 | 1.402 | 1.39 | 1.396 | 1.396 | -0.005 (-0.36%) | 3,686,442 |
23 Sep 2024 | CNY | 1.402 | 1.405 | 1.401 | 1.401 | 1.401 | +0.002 (+0.14%) | 1,990,954 |
20 Sep 2024 | CNY | 1.395 | 1.401 | 1.392 | 1.399 | 1.399 | +0.011 (+0.79%) | 4,002,375 |
19 Sep 2024 | CNY | 1.375 | 1.389 | 1.367 | 1.388 | 1.388 | +0.013 (+0.95%) | 2,952,777 |
18 Sep 2024 | CNY | 1.375 | 1.384 | 1.374 | 1.375 | 1.375 | +0.002 (+0.15%) | 4,386,318 |
13 Sep 2024 | CNY | 1.375 | 1.38 | 1.366 | 1.373 | 1.373 | +0.01 (+0.73%) | 6,196,780 |
12 Sep 2024 | CNY | 1.42 | 1.42 | 1.35 | 1.363 | 1.363 | +0.006 (+0.44%) | 6,111,244 |
11 Sep 2024 | CNY | 1.42 | 1.42 | 1.335 | 1.357 | 1.357 | -0.019 (-1.38%) | 7,281,555 |
10 Sep 2024 | CNY | 1.42 | 1.42 | 1.375 | 1.376 | 1.376 | -0.03 (-2.13%) | 5,668,600 |
9 Sep 2024 | CNY | 1.42 | 1.42 | 1.403 | 1.406 | 1.406 | -0.029 (-2.02%) | 4,604,373 |
6 Sep 2024 | CNY | 1.42 | 1.436 | 1.42 | 1.435 | 1.435 | +0.004 (+0.28%) | 2,272,338 |
5 Sep 2024 | CNY | 1.486 | 1.486 | 1.419 | 1.431 | 1.431 | +0.002 (+0.14%) | 3,213,358 |
4 Sep 2024 | CNY | 1.486 | 1.486 | 1.423 | 1.429 | 1.429 | -0.043 (-2.92%) | 4,679,776 |
3 Sep 2024 | CNY | 1.486 | 1.486 | 1.465 | 1.472 | 1.472 | +0.011 (+0.75%) | 2,743,323 |
2 Sep 2024 | CNY | 1.486 | 1.486 | 1.458 | 1.461 | 1.461 | -0.029 (-1.95%) | 3,620,808 |
30 Aug 2024 | CNY | 1.486 | 1.492 | 1.485 | 1.49 | 1.49 | +0.013 (+0.88%) | 2,059,821 |
29 Aug 2024 | CNY | 1.489 | 1.489 | 1.471 | 1.477 | 1.477 | -0.008 (-0.54%) | 1,865,576 |
28 Aug 2024 | CNY | 1.482 | 1.493 | 1.482 | 1.485 | 1.485 | -0.03 (-1.98%) | 4,845,469 |
27 Aug 2024 | CNY | 1.482 | 1.53 | 1.482 | 1.515 | 1.515 | -0.001 (-0.07%) | 5,611,866 |
26 Aug 2024 | CNY | 1.482 | 1.533 | 1.482 | 1.516 | 1.516 | +0.018 (+1.20%) | 4,498,312 |
23 Aug 2024 | CNY | 1.482 | 1.499 | 1.479 | 1.498 | 1.498 | +0.028 (+1.90%) | 5,158,955 |
22 Aug 2024 | CNY | 1.475 | 1.475 | 1.453 | 1.47 | 1.47 | -0.006 (-0.41%) | 2,767,866 |
21 Aug 2024 | CNY | 1.475 | 1.48 | 1.47 | 1.476 | 1.476 | +0.002 (+0.14%) | 2,054,999 |
20 Aug 2024 | CNY | 1.494 | 1.494 | 1.468 | 1.474 | 1.474 | -0.019 (-1.27%) | 3,800,536 |
19 Aug 2024 | CNY | 1.494 | 1.498 | 1.487 | 1.493 | 1.493 | -0.022 (-1.45%) | 2,022,235 |
16 Aug 2024 | CNY | 1.515 | 1.517 | 1.511 | 1.515 | 1.515 | +0.011 (+0.73%) | 2,018,834 |