Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Sep 2024 | CNY | 5.22 | 5.33 | 5.18 | 5.31 | 5.31 | +0.12 (+2.31%) | 27,673,701 |
18 Sep 2024 | CNY | 5.21 | 5.28 | 5.08 | 5.19 | 5.19 | -0.04 (-0.76%) | 9,469,749 |
13 Sep 2024 | CNY | 5.31 | 5.49 | 5.22 | 5.23 | 5.23 | -0.1 (-1.88%) | 12,894,772 |
12 Sep 2024 | CNY | 5.27 | 5.49 | 5.27 | 5.33 | 5.33 | +0.07 (+1.33%) | 9,225,422 |
11 Sep 2024 | CNY | 5.26 | 5.32 | 5.23 | 5.26 | 5.26 | -0.05 (-0.94%) | 5,993,635 |
10 Sep 2024 | CNY | 5.24 | 5.32 | 5.13 | 5.31 | 5.31 | +0.07 (+1.34%) | 8,379,336 |
9 Sep 2024 | CNY | 5.25 | 5.32 | 5.21 | 5.24 | 5.24 | -0.05 (-0.95%) | 7,144,800 |
6 Sep 2024 | CNY | 5.44 | 5.45 | 5.28 | 5.29 | 5.29 | -0.16 (-2.94%) | 9,345,920 |
5 Sep 2024 | CNY | 5.38 | 5.49 | 5.38 | 5.45 | 5.45 | +0.05 (+0.93%) | 8,070,675 |
4 Sep 2024 | CNY | 5.42 | 5.48 | 5.37 | 5.4 | 5.4 | -0.08 (-1.46%) | 10,478,901 |
3 Sep 2024 | CNY | 5.4 | 5.55 | 5.4 | 5.48 | 5.48 | +0.08 (+1.48%) | 12,129,401 |
2 Sep 2024 | CNY | 5.55 | 5.58 | 5.39 | 5.4 | 5.4 | -0.15 (-2.70%) | 12,960,001 |
30 Aug 2024 | CNY | 5.43 | 5.62 | 5.39 | 5.55 | 5.55 | +0.14 (+2.59%) | 19,627,000 |
29 Aug 2024 | CNY | 5.17 | 5.46 | 5.13 | 5.41 | 5.41 | +0.22 (+4.24%) | 16,133,400 |
28 Aug 2024 | CNY | 5.17 | 5.27 | 5.11 | 5.19 | 5.19 | +0.06 (+1.17%) | 12,215,235 |
27 Aug 2024 | CNY | 5.28 | 5.29 | 5.11 | 5.13 | 5.13 | -0.18 (-3.39%) | 11,061,401 |
26 Aug 2024 | CNY | 5.28 | 5.35 | 5.22 | 5.31 | 5.31 | -0.01 (-0.19%) | 9,357,700 |
23 Aug 2024 | CNY | 5.21 | 5.36 | 5.19 | 5.32 | 5.32 | +0.09 (+1.72%) | 10,693,228 |
22 Aug 2024 | CNY | 5.4 | 5.45 | 5.22 | 5.23 | 5.23 | -0.17 (-3.15%) | 12,354,999 |
21 Aug 2024 | CNY | 5.45 | 5.57 | 5.37 | 5.4 | 5.4 | -0.11 (-2.00%) | 16,356,388 |
20 Aug 2024 | CNY | 5.42 | 5.6 | 5.37 | 5.51 | 5.51 | +0.08 (+1.47%) | 23,652,099 |
19 Aug 2024 | CNY | 5.48 | 5.58 | 5.43 | 5.43 | 5.43 | -0.07 (-1.27%) | 11,074,100 |
16 Aug 2024 | CNY | 5.39 | 5.55 | 5.37 | 5.5 | 5.5 | +0.11 (+2.04%) | 15,286,500 |
15 Aug 2024 | CNY | 5.26 | 5.41 | 5.21 | 5.39 | 5.39 | +0.12 (+2.28%) | 12,222,004 |
14 Aug 2024 | CNY | 5.26 | 5.36 | 5.25 | 5.27 | 5.27 | +0.02 (+0.38%) | 7,522,400 |
13 Aug 2024 | CNY | 5.22 | 5.28 | 5.17 | 5.25 | 5.25 | +0.03 (+0.57%) | 6,565,600 |
12 Aug 2024 | CNY | 5.25 | 5.31 | 5.2 | 5.22 | 5.22 | -0.08 (-1.51%) | 7,876,500 |
9 Aug 2024 | CNY | 5.4 | 5.45 | 5.29 | 5.3 | 5.3 | -0.06 (-1.12%) | 13,538,500 |
8 Aug 2024 | CNY | 5.44 | 5.48 | 5.27 | 5.36 | 5.36 | -0.1 (-1.83%) | 14,764,204 |
7 Aug 2024 | CNY | 5.37 | 5.49 | 5.33 | 5.46 | 5.46 | +0.09 (+1.68%) | 11,230,400 |