Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Aug 2024 | CNY | 4.2 | 4.36 | 4.09 | 4.33 | 4.33 | +0.1 (+2.36%) | 19,436,600 |
14 Aug 2024 | CNY | 4.1 | 4.25 | 4.07 | 4.23 | 4.23 | +0.13 (+3.17%) | 15,200,600 |
13 Aug 2024 | CNY | 4.12 | 4.14 | 4.01 | 4.1 | 4.1 | +0.01 (+0.24%) | 9,746,600 |
12 Aug 2024 | CNY | 4.19 | 4.22 | 4.06 | 4.09 | 4.09 | -0.15 (-3.54%) | 13,984,600 |
9 Aug 2024 | CNY | 4.35 | 4.47 | 4.23 | 4.24 | 4.24 | -0.16 (-3.64%) | 18,659,047 |
8 Aug 2024 | CNY | 4.21 | 4.58 | 4.13 | 4.4 | 4.4 | -0.15 (-3.30%) | 30,861,911 |
7 Aug 2024 | CNY | 4.77 | 5.1 | 4.51 | 4.55 | 4.55 | -0.47 (-9.36%) | 43,692,010 |
6 Aug 2024 | CNY | 4.51 | 5.14 | 4.19 | 5.02 | 5.02 | +0.35 (+7.49%) | 54,691,651 |
5 Aug 2024 | CNY | 4.08 | 4.67 | 4.01 | 4.67 | 4.67 | +0.78 (+20.05%) | 48,329,282 |
2 Aug 2024 | CNY | 3.96 | 4.12 | 3.88 | 3.89 | 3.89 | -0.09 (-2.26%) | 6,973,600 |
1 Aug 2024 | CNY | 3.95 | 4.01 | 3.91 | 3.98 | 3.98 | +0.02 (+0.51%) | 5,245,900 |
31 Jul 2024 | CNY | 3.91 | 3.97 | 3.83 | 3.96 | 3.96 | +0.09 (+2.33%) | 6,158,500 |
30 Jul 2024 | CNY | 3.81 | 3.91 | 3.79 | 3.87 | 3.87 | +0.06 (+1.57%) | 4,406,900 |
29 Jul 2024 | CNY | 3.78 | 3.85 | 3.71 | 3.81 | 3.81 | +0.04 (+1.06%) | 4,337,600 |
26 Jul 2024 | CNY | 3.67 | 3.79 | 3.67 | 3.77 | 3.77 | +0.12 (+3.29%) | 5,330,400 |
25 Jul 2024 | CNY | 3.64 | 3.72 | 3.59 | 3.65 | 3.65 | -0.02 (-0.54%) | 4,558,800 |
24 Jul 2024 | CNY | 3.81 | 3.84 | 3.65 | 3.67 | 3.67 | -0.15 (-3.93%) | 7,614,300 |
23 Jul 2024 | CNY | 3.85 | 3.96 | 3.81 | 3.82 | 3.82 | -0.03 (-0.78%) | 7,175,000 |
22 Jul 2024 | CNY | 3.8 | 3.87 | 3.7 | 3.85 | 3.85 | +0.02 (+0.52%) | 8,245,700 |
19 Jul 2024 | CNY | 3.96 | 4 | 3.78 | 3.83 | 3.83 | -0.14 (-3.53%) | 10,905,000 |
18 Jul 2024 | CNY | 3.96 | 4.11 | 3.86 | 3.97 | 3.97 | -0.1 (-2.46%) | 13,286,400 |
17 Jul 2024 | CNY | 3.98 | 4.21 | 3.91 | 4.07 | 4.07 | +0.08 (+2.01%) | 17,449,600 |
16 Jul 2024 | CNY | 4.15 | 4.17 | 3.89 | 3.99 | 3.99 | -0.31 (-7.21%) | 19,346,600 |
15 Jul 2024 | CNY | 3.93 | 4.66 | 3.93 | 4.3 | 4.3 | +0.31 (+7.77%) | 28,901,500 |
12 Jul 2024 | CNY | 3.85 | 4.24 | 3.85 | 3.99 | 3.99 | +0.14 (+3.64%) | 16,555,000 |
11 Jul 2024 | CNY | 3.75 | 3.85 | 3.71 | 3.85 | 3.85 | +0.15 (+4.05%) | 13,149,550 |
10 Jul 2024 | CNY | 4.01 | 4.01 | 3.69 | 3.7 | 3.7 | -0.34 (-8.42%) | 16,341,124 |
9 Jul 2024 | CNY | 4.15 | 4.18 | 3.84 | 4.04 | 4.04 | -0.21 (-4.94%) | 16,979,649 |
8 Jul 2024 | CNY | 4.13 | 4.36 | 4.06 | 4.25 | 4.25 | +0.06 (+1.43%) | 16,707,820 |
5 Jul 2024 | CNY | 4.15 | 4.25 | 4.01 | 4.19 | 4.19 | -0.05 (-1.18%) | 15,338,875 |