Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2024 | CNY | 3.4 | 3.56 | 3.37 | 3.49 | 3.49 | +0.14 (+4.18%) | 92,065,016 |
26 Sep 2024 | CNY | 3.31 | 3.36 | 3.28 | 3.35 | 3.35 | +0.03 (+0.90%) | 18,377,302 |
25 Sep 2024 | CNY | 3.22 | 3.35 | 3.17 | 3.32 | 3.32 | +0.13 (+4.08%) | 23,250,375 |
24 Sep 2024 | CNY | 3.14 | 3.2 | 3.1 | 3.19 | 3.19 | +0.06 (+1.92%) | 13,635,410 |
23 Sep 2024 | CNY | 3.16 | 3.17 | 3.11 | 3.13 | 3.13 | -0.04 (-1.26%) | 11,654,300 |
20 Sep 2024 | CNY | 3.15 | 3.2 | 3.13 | 3.17 | 3.17 | +0.03 (+0.96%) | 18,074,606 |
19 Sep 2024 | CNY | 2.97 | 3.26 | 2.97 | 3.14 | 3.14 | +0.16 (+5.37%) | 20,950,800 |
18 Sep 2024 | CNY | 3.06 | 3.07 | 2.92 | 2.98 | 2.98 | -0.05 (-1.65%) | 10,795,600 |
13 Sep 2024 | CNY | 3.12 | 3.12 | 3.02 | 3.03 | 3.03 | -0.08 (-2.57%) | 11,820,700 |
12 Sep 2024 | CNY | 3.02 | 3.14 | 3.02 | 3.11 | 3.11 | +0.09 (+2.98%) | 16,251,100 |
11 Sep 2024 | CNY | 3.04 | 3.06 | 3 | 3.02 | 3.02 | -0.02 (-0.66%) | 9,999,300 |
10 Sep 2024 | CNY | 2.98 | 3.05 | 2.92 | 3.04 | 3.04 | +0.08 (+2.70%) | 11,054,600 |
9 Sep 2024 | CNY | 2.93 | 2.99 | 2.87 | 2.96 | 2.96 | 0.0 (0.0%) | 9,665,800 |
6 Sep 2024 | CNY | 3.04 | 3.06 | 2.93 | 2.96 | 2.96 | -0.06 (-1.99%) | 11,820,600 |
5 Sep 2024 | CNY | 2.99 | 3.04 | 2.96 | 3.02 | 3.02 | +0.03 (+1.00%) | 13,280,602 |
4 Sep 2024 | CNY | 3.02 | 3.04 | 2.95 | 2.99 | 2.99 | -0.02 (-0.66%) | 14,214,204 |
3 Sep 2024 | CNY | 3.04 | 3.07 | 2.97 | 3.01 | 3.01 | -0.03 (-0.99%) | 20,951,160 |
2 Sep 2024 | CNY | 3 | 3.11 | 2.99 | 3.04 | 3.04 | +0.02 (+0.66%) | 28,398,240 |
30 Aug 2024 | CNY | 2.88 | 3.04 | 2.88 | 3.02 | 3.02 | +0.12 (+4.14%) | 31,360,650 |
29 Aug 2024 | CNY | 2.8 | 2.93 | 2.76 | 2.9 | 2.9 | +0.01 (+0.35%) | 35,750,600 |
28 Aug 2024 | CNY | 2.68 | 3.01 | 2.68 | 2.89 | 2.89 | +0.3 (+11.58%) | 56,779,117 |
27 Aug 2024 | CNY | 2.64 | 2.68 | 2.57 | 2.59 | 2.59 | -0.08 (-3.00%) | 17,136,036 |
26 Aug 2024 | CNY | 2.7 | 2.72 | 2.62 | 2.67 | 2.67 | +0.03 (+1.14%) | 21,264,728 |
23 Aug 2024 | CNY | 2.6 | 2.69 | 2.57 | 2.64 | 2.64 | +0.02 (+0.76%) | 23,243,963 |
22 Aug 2024 | CNY | 2.72 | 2.81 | 2.61 | 2.62 | 2.62 | -0.11 (-4.03%) | 33,180,600 |
21 Aug 2024 | CNY | 2.9 | 2.93 | 2.71 | 2.73 | 2.73 | -0.21 (-7.14%) | 47,223,600 |
20 Aug 2024 | CNY | 3.22 | 3.22 | 2.94 | 2.94 | 2.94 | -0.53 (-15.27%) | 75,542,533 |
19 Aug 2024 | CNY | 3.46 | 3.47 | 3.4 | 3.47 | 3.47 | +0.58 (+20.07%) | 31,615,102 |
16 Aug 2024 | CNY | 2.75 | 3.04 | 2.73 | 2.89 | 2.89 | +0.15 (+5.47%) | 34,193,824 |
15 Aug 2024 | CNY | 2.61 | 2.79 | 2.58 | 2.74 | 2.74 | +0.1 (+3.79%) | 15,498,900 |