Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Aug 2024 | CNY | 4.29 | 4.37 | 4.26 | 4.32 | 4.32 | +0.03 (+0.70%) | 9,864,003 |
13 Aug 2024 | CNY | 4.18 | 4.29 | 4.11 | 4.29 | 4.29 | +0.13 (+3.13%) | 8,540,500 |
12 Aug 2024 | CNY | 4.24 | 4.24 | 4.12 | 4.16 | 4.16 | -0.1 (-2.35%) | 7,389,600 |
9 Aug 2024 | CNY | 4.22 | 4.28 | 4.2 | 4.26 | 4.26 | +0.06 (+1.43%) | 8,310,703 |
8 Aug 2024 | CNY | 4.2 | 4.24 | 4.1 | 4.2 | 4.2 | -0.02 (-0.47%) | 7,369,980 |
7 Aug 2024 | CNY | 4.18 | 4.28 | 4.17 | 4.22 | 4.22 | +0.03 (+0.72%) | 8,298,610 |
6 Aug 2024 | CNY | 4.16 | 4.2 | 4.09 | 4.19 | 4.19 | +0.1 (+2.44%) | 10,167,701 |
5 Aug 2024 | CNY | 4.2 | 4.35 | 4.09 | 4.09 | 4.09 | -0.14 (-3.31%) | 13,931,600 |
2 Aug 2024 | CNY | 4.27 | 4.35 | 4.2 | 4.23 | 4.23 | -0.1 (-2.31%) | 8,259,860 |
1 Aug 2024 | CNY | 4.31 | 4.38 | 4.3 | 4.33 | 4.33 | -0.01 (-0.23%) | 9,368,300 |
31 Jul 2024 | CNY | 4.22 | 4.36 | 4.21 | 4.34 | 4.34 | +0.13 (+3.09%) | 12,354,000 |
30 Jul 2024 | CNY | 4.16 | 4.26 | 4.13 | 4.21 | 4.21 | +0.02 (+0.48%) | 10,868,200 |
29 Jul 2024 | CNY | 4.04 | 4.24 | 4.01 | 4.19 | 4.19 | +0.14 (+3.46%) | 15,639,500 |
26 Jul 2024 | CNY | 3.98 | 4.07 | 3.94 | 4.05 | 4.05 | +0.12 (+3.05%) | 9,632,400 |
25 Jul 2024 | CNY | 3.9 | 4 | 3.77 | 3.93 | 3.93 | +0.06 (+1.55%) | 10,067,500 |
24 Jul 2024 | CNY | 3.97 | 4.03 | 3.87 | 3.87 | 3.87 | -0.07 (-1.78%) | 10,889,780 |
23 Jul 2024 | CNY | 4.02 | 4.08 | 3.92 | 3.94 | 3.94 | -0.09 (-2.23%) | 11,882,277 |
22 Jul 2024 | CNY | 4.15 | 4.27 | 3.96 | 4.03 | 4.03 | +0.2 (+5.22%) | 18,134,296 |
19 Jul 2024 | CNY | 3.75 | 3.87 | 3.74 | 3.83 | 3.83 | +0.04 (+1.06%) | 6,051,043 |
18 Jul 2024 | CNY | 3.86 | 3.86 | 3.68 | 3.79 | 3.79 | -0.1 (-2.57%) | 10,134,500 |
17 Jul 2024 | CNY | 4 | 4.02 | 3.87 | 3.89 | 3.89 | -0.14 (-3.47%) | 7,330,300 |
16 Jul 2024 | CNY | 4.04 | 4.06 | 3.95 | 4.03 | 4.03 | 0.0 (0.0%) | 4,987,400 |
15 Jul 2024 | CNY | 4.18 | 4.19 | 4.01 | 4.03 | 4.03 | -0.13 (-3.13%) | 4,967,700 |
12 Jul 2024 | CNY | 4.19 | 4.21 | 4.13 | 4.16 | 4.16 | -0.03 (-0.72%) | 5,570,000 |
11 Jul 2024 | CNY | 4.07 | 4.19 | 4.05 | 4.19 | 4.19 | +0.21 (+5.28%) | 8,982,900 |
10 Jul 2024 | CNY | 4.05 | 4.05 | 3.94 | 3.98 | 3.98 | -0.08 (-1.97%) | 5,940,400 |
9 Jul 2024 | CNY | 3.91 | 4.09 | 3.82 | 4.06 | 4.06 | +0.11 (+2.78%) | 8,543,160 |
8 Jul 2024 | CNY | 4.08 | 4.09 | 3.92 | 3.95 | 3.95 | -0.14 (-3.42%) | 6,540,200 |
5 Jul 2024 | CNY | 4.02 | 4.12 | 3.94 | 4.09 | 4.09 | +0.05 (+1.24%) | 5,675,063 |
4 Jul 2024 | CNY | 4.07 | 4.2 | 4.02 | 4.04 | 4.04 | -0.14 (-3.35%) | 7,180,100 |