Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Sep 2024 | CNY | 4.68 | 6.02 | 4.68 | 5.98 | 5.98 | +0.94 (+18.65%) | 33,004,288 |
27 Sep 2024 | CNY | 4.68 | 5.32 | 4.54 | 5.04 | 5.04 | +0.6 (+13.51%) | 31,455,949 |
26 Sep 2024 | CNY | 4.39 | 4.48 | 4.33 | 4.44 | 4.44 | +0.11 (+2.54%) | 12,029,300 |
25 Sep 2024 | CNY | 4.32 | 4.41 | 4.25 | 4.33 | 4.33 | +0.06 (+1.41%) | 10,344,445 |
24 Sep 2024 | CNY | 4.14 | 4.29 | 4.1 | 4.27 | 4.27 | +0.15 (+3.64%) | 8,932,800 |
23 Sep 2024 | CNY | 4.08 | 4.19 | 4.06 | 4.12 | 4.12 | -0.03 (-0.72%) | 6,399,200 |
20 Sep 2024 | CNY | 4.12 | 4.25 | 4.04 | 4.15 | 4.15 | +0.02 (+0.48%) | 9,111,000 |
19 Sep 2024 | CNY | 3.99 | 4.16 | 3.94 | 4.13 | 4.13 | +0.16 (+4.03%) | 8,030,600 |
18 Sep 2024 | CNY | 4.06 | 4.08 | 3.87 | 3.97 | 3.97 | -0.1 (-2.46%) | 7,030,800 |
13 Sep 2024 | CNY | 4.1 | 4.18 | 4.03 | 4.07 | 4.07 | -0.04 (-0.97%) | 7,391,900 |
12 Sep 2024 | CNY | 4.15 | 4.22 | 4.07 | 4.11 | 4.11 | -0.08 (-1.91%) | 8,534,460 |
11 Sep 2024 | CNY | 4.33 | 4.36 | 4.14 | 4.19 | 4.19 | -0.14 (-3.23%) | 9,403,160 |
10 Sep 2024 | CNY | 4.39 | 4.4 | 4.21 | 4.33 | 4.33 | -0.06 (-1.37%) | 12,935,800 |
9 Sep 2024 | CNY | 4.21 | 4.47 | 4.16 | 4.39 | 4.39 | +0.03 (+0.69%) | 18,550,900 |
6 Sep 2024 | CNY | 4.3 | 4.49 | 4.17 | 4.36 | 4.36 | 0.0 (0.0%) | 20,922,300 |
5 Sep 2024 | CNY | 4.26 | 4.45 | 4.14 | 4.36 | 4.36 | +0.17 (+4.06%) | 18,655,200 |
4 Sep 2024 | CNY | 3.98 | 4.45 | 3.94 | 4.19 | 4.19 | +0.18 (+4.49%) | 20,687,538 |
3 Sep 2024 | CNY | 3.93 | 4.02 | 3.91 | 4.01 | 4.01 | +0.06 (+1.52%) | 6,380,300 |
2 Sep 2024 | CNY | 4.02 | 4.11 | 3.93 | 3.95 | 3.95 | -0.07 (-1.74%) | 6,726,600 |
30 Aug 2024 | CNY | 3.89 | 4.05 | 3.89 | 4.02 | 4.02 | +0.13 (+3.34%) | 7,494,500 |
29 Aug 2024 | CNY | 3.81 | 3.93 | 3.78 | 3.89 | 3.89 | +0.02 (+0.52%) | 7,188,500 |
28 Aug 2024 | CNY | 3.8 | 3.96 | 3.71 | 3.87 | 3.87 | +0.05 (+1.31%) | 7,550,000 |
27 Aug 2024 | CNY | 3.94 | 4 | 3.79 | 3.82 | 3.82 | -0.1 (-2.55%) | 7,441,900 |
26 Aug 2024 | CNY | 3.8 | 3.97 | 3.78 | 3.92 | 3.92 | +0.08 (+2.08%) | 7,674,100 |
23 Aug 2024 | CNY | 3.99 | 3.99 | 3.83 | 3.84 | 3.84 | -0.15 (-3.76%) | 9,821,900 |
22 Aug 2024 | CNY | 4.19 | 4.19 | 3.96 | 3.99 | 3.99 | -0.17 (-4.09%) | 12,861,000 |
21 Aug 2024 | CNY | 4.16 | 4.34 | 4.08 | 4.16 | 4.16 | +0.01 (+0.24%) | 12,104,300 |
20 Aug 2024 | CNY | 4.27 | 4.35 | 4.13 | 4.15 | 4.15 | -0.12 (-2.81%) | 12,967,600 |
19 Aug 2024 | CNY | 4.23 | 4.43 | 4.11 | 4.27 | 4.27 | -0.03 (-0.70%) | 15,683,686 |
16 Aug 2024 | CNY | 4.43 | 4.62 | 4.24 | 4.3 | 4.3 | -0.03 (-0.69%) | 28,532,511 |