Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2024 | CNY | 4.79 | 5.01 | 4.75 | 4.94 | 4.94 | +0.22 (+4.66%) | 53,939,300 |
26 Sep 2024 | CNY | 4.59 | 4.73 | 4.57 | 4.72 | 4.72 | +0.13 (+2.83%) | 10,922,943 |
25 Sep 2024 | CNY | 4.58 | 4.71 | 4.54 | 4.59 | 4.59 | +0.07 (+1.55%) | 14,977,380 |
24 Sep 2024 | CNY | 4.41 | 4.54 | 4.35 | 4.52 | 4.52 | +0.11 (+2.49%) | 11,690,940 |
23 Sep 2024 | CNY | 4.36 | 4.42 | 4.33 | 4.41 | 4.41 | +0.07 (+1.61%) | 7,838,470 |
20 Sep 2024 | CNY | 4.31 | 4.45 | 4.31 | 4.34 | 4.34 | +0.01 (+0.23%) | 9,533,700 |
19 Sep 2024 | CNY | 4.24 | 4.33 | 4.19 | 4.33 | 4.33 | +0.13 (+3.10%) | 8,015,400 |
18 Sep 2024 | CNY | 4.26 | 4.33 | 4.12 | 4.2 | 4.2 | -0.07 (-1.64%) | 8,561,220 |
13 Sep 2024 | CNY | 4.38 | 4.41 | 4.26 | 4.27 | 4.27 | -0.13 (-2.95%) | 9,484,770 |
12 Sep 2024 | CNY | 4.39 | 4.49 | 4.38 | 4.4 | 4.4 | +0.06 (+1.38%) | 8,867,600 |
11 Sep 2024 | CNY | 4.4 | 4.42 | 4.31 | 4.34 | 4.34 | -0.1 (-2.25%) | 7,229,900 |
10 Sep 2024 | CNY | 4.39 | 4.45 | 4.32 | 4.44 | 4.44 | +0.06 (+1.37%) | 7,901,560 |
9 Sep 2024 | CNY | 4.34 | 4.42 | 4.29 | 4.38 | 4.38 | -0.01 (-0.23%) | 8,973,665 |
6 Sep 2024 | CNY | 4.53 | 4.54 | 4.36 | 4.39 | 4.39 | -0.15 (-3.30%) | 11,952,700 |
5 Sep 2024 | CNY | 4.55 | 4.56 | 4.48 | 4.54 | 4.54 | +0.01 (+0.22%) | 9,470,700 |
4 Sep 2024 | CNY | 4.63 | 4.64 | 4.5 | 4.53 | 4.53 | -0.11 (-2.37%) | 10,482,000 |
3 Sep 2024 | CNY | 4.56 | 4.67 | 4.56 | 4.64 | 4.64 | +0.06 (+1.31%) | 12,357,300 |
2 Sep 2024 | CNY | 4.68 | 4.73 | 4.56 | 4.58 | 4.58 | -0.12 (-2.55%) | 20,951,860 |
30 Aug 2024 | CNY | 4.63 | 4.91 | 4.51 | 4.7 | 4.7 | +0.18 (+3.98%) | 34,787,314 |
29 Aug 2024 | CNY | 4.38 | 4.55 | 4.29 | 4.52 | 4.52 | +0.14 (+3.20%) | 15,262,100 |
28 Aug 2024 | CNY | 4.27 | 4.41 | 4.23 | 4.38 | 4.38 | +0.11 (+2.58%) | 9,037,700 |
27 Aug 2024 | CNY | 4.39 | 4.41 | 4.25 | 4.27 | 4.27 | -0.16 (-3.61%) | 8,725,800 |
26 Aug 2024 | CNY | 4.25 | 4.43 | 4.22 | 4.43 | 4.43 | +0.17 (+3.99%) | 12,427,300 |
23 Aug 2024 | CNY | 4.26 | 4.34 | 4.18 | 4.26 | 4.26 | 0.0 (0.0%) | 9,220,400 |
22 Aug 2024 | CNY | 4.36 | 4.42 | 4.25 | 4.26 | 4.26 | -0.14 (-3.18%) | 10,362,400 |
21 Aug 2024 | CNY | 4.47 | 4.48 | 4.38 | 4.4 | 4.4 | -0.01 (-0.23%) | 8,164,800 |
20 Aug 2024 | CNY | 4.46 | 4.47 | 4.36 | 4.41 | 4.41 | -0.03 (-0.68%) | 10,506,100 |
19 Aug 2024 | CNY | 4.55 | 4.56 | 4.41 | 4.44 | 4.44 | -0.15 (-3.27%) | 16,830,600 |
16 Aug 2024 | CNY | 4.43 | 4.69 | 4.37 | 4.59 | 4.59 | +0.16 (+3.61%) | 24,369,220 |
15 Aug 2024 | CNY | 4.27 | 4.47 | 4.27 | 4.43 | 4.43 | +0.11 (+2.55%) | 15,262,005 |