Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Sep 2024 | CNY | 5 | 5 | 4.84 | 4.88 | 4.88 | -0.04 (-0.81%) | 1,903,500 |
19 Sep 2024 | CNY | 4.82 | 4.98 | 4.8 | 4.92 | 4.92 | +0.12 (+2.50%) | 2,522,400 |
18 Sep 2024 | CNY | 4.88 | 4.9 | 4.71 | 4.8 | 4.8 | -0.08 (-1.64%) | 2,726,100 |
13 Sep 2024 | CNY | 5 | 5.01 | 4.88 | 4.88 | 4.88 | -0.12 (-2.40%) | 2,225,902 |
12 Sep 2024 | CNY | 4.97 | 5.06 | 4.97 | 5 | 5 | +0.02 (+0.40%) | 1,874,200 |
11 Sep 2024 | CNY | 5 | 5.06 | 4.94 | 4.98 | 4.98 | -0.03 (-0.60%) | 1,862,400 |
10 Sep 2024 | CNY | 4.95 | 5.03 | 4.88 | 5.01 | 5.01 | +0.06 (+1.21%) | 2,209,500 |
9 Sep 2024 | CNY | 4.95 | 5.03 | 4.87 | 4.95 | 4.95 | 0.0 (0.0%) | 2,219,200 |
6 Sep 2024 | CNY | 5.12 | 5.12 | 4.94 | 4.95 | 4.95 | -0.16 (-3.13%) | 2,653,500 |
5 Sep 2024 | CNY | 5.1 | 5.16 | 5.07 | 5.11 | 5.11 | +0.01 (+0.20%) | 1,858,100 |
4 Sep 2024 | CNY | 5.15 | 5.17 | 5.08 | 5.1 | 5.1 | -0.08 (-1.54%) | 2,057,500 |
3 Sep 2024 | CNY | 5.18 | 5.23 | 5.08 | 5.18 | 5.18 | +0.05 (+0.97%) | 2,712,200 |
2 Sep 2024 | CNY | 5.19 | 5.25 | 5.11 | 5.13 | 5.13 | -0.05 (-0.97%) | 2,907,300 |
30 Aug 2024 | CNY | 5.02 | 5.26 | 5 | 5.18 | 5.18 | +0.16 (+3.19%) | 4,420,900 |
29 Aug 2024 | CNY | 4.93 | 5.03 | 4.88 | 5.02 | 5.02 | +0.1 (+2.03%) | 3,828,300 |
28 Aug 2024 | CNY | 4.87 | 4.99 | 4.82 | 4.92 | 4.92 | +0.05 (+1.03%) | 2,747,417 |
27 Aug 2024 | CNY | 4.93 | 4.99 | 4.86 | 4.87 | 4.87 | -0.11 (-2.21%) | 2,438,300 |
26 Aug 2024 | CNY | 4.85 | 5.04 | 4.85 | 4.98 | 4.98 | +0.09 (+1.84%) | 2,694,370 |
23 Aug 2024 | CNY | 5 | 5 | 4.84 | 4.89 | 4.89 | -0.11 (-2.20%) | 2,847,300 |
22 Aug 2024 | CNY | 5.14 | 5.14 | 4.98 | 5 | 5 | -0.12 (-2.34%) | 3,169,817 |
21 Aug 2024 | CNY | 5.1 | 5.17 | 5.08 | 5.12 | 5.12 | -0.01 (-0.19%) | 2,296,344 |
20 Aug 2024 | CNY | 5.28 | 5.29 | 5.09 | 5.13 | 5.13 | -0.16 (-3.02%) | 3,153,000 |
19 Aug 2024 | CNY | 5.28 | 5.34 | 5.25 | 5.29 | 5.29 | +0.01 (+0.19%) | 1,814,000 |
16 Aug 2024 | CNY | 5.3 | 5.33 | 5.25 | 5.28 | 5.28 | -0.01 (-0.19%) | 1,702,900 |
15 Aug 2024 | CNY | 5.26 | 5.32 | 5.2 | 5.29 | 5.29 | +0.04 (+0.76%) | 2,552,630 |
14 Aug 2024 | CNY | 5.27 | 5.3 | 5.21 | 5.25 | 5.25 | 0.0 (0.0%) | 1,700,800 |
13 Aug 2024 | CNY | 5.17 | 5.26 | 5.11 | 5.25 | 5.25 | +0.1 (+1.94%) | 1,846,200 |
12 Aug 2024 | CNY | 5.21 | 5.21 | 5.13 | 5.15 | 5.15 | -0.03 (-0.58%) | 1,565,900 |
9 Aug 2024 | CNY | 5.26 | 5.28 | 5.15 | 5.18 | 5.18 | -0.05 (-0.96%) | 1,712,500 |
8 Aug 2024 | CNY | 5.25 | 5.25 | 5.13 | 5.23 | 5.23 | -0.03 (-0.57%) | 1,678,600 |