Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Aug 2024 | CNY | 4.86 | 4.9 | 4.79 | 4.87 | 4.87 | +0.01 (+0.21%) | 3,775,400 |
6 Aug 2024 | CNY | 4.8 | 4.86 | 4.77 | 4.86 | 4.86 | +0.14 (+2.97%) | 5,972,300 |
5 Aug 2024 | CNY | 4.82 | 4.91 | 4.72 | 4.72 | 4.72 | -0.17 (-3.48%) | 7,602,701 |
2 Aug 2024 | CNY | 5.07 | 5.14 | 4.87 | 4.89 | 4.89 | -0.27 (-5.23%) | 11,683,200 |
1 Aug 2024 | CNY | 4.95 | 5.18 | 4.92 | 5.16 | 5.16 | +0.2 (+4.03%) | 16,169,101 |
31 Jul 2024 | CNY | 4.88 | 4.96 | 4.8 | 4.96 | 4.96 | +0.1 (+2.06%) | 10,830,900 |
30 Jul 2024 | CNY | 4.9 | 4.96 | 4.82 | 4.86 | 4.86 | -0.05 (-1.02%) | 7,739,000 |
29 Jul 2024 | CNY | 4.85 | 4.92 | 4.78 | 4.91 | 4.91 | +0.02 (+0.41%) | 9,860,526 |
26 Jul 2024 | CNY | 4.9 | 4.93 | 4.72 | 4.89 | 4.89 | -0.05 (-1.01%) | 13,551,700 |
25 Jul 2024 | CNY | 4.88 | 5.16 | 4.87 | 4.94 | 4.94 | -0.12 (-2.37%) | 16,540,483 |
24 Jul 2024 | CNY | 4.97 | 5.43 | 4.84 | 5.06 | 5.06 | -0.26 (-4.89%) | 29,652,024 |
23 Jul 2024 | CNY | 4.58 | 5.35 | 4.52 | 5.32 | 5.32 | +0.86 (+19.28%) | 19,548,084 |
22 Jul 2024 | CNY | 4.38 | 4.47 | 4.35 | 4.46 | 4.46 | +0.08 (+1.83%) | 2,346,700 |
19 Jul 2024 | CNY | 4.35 | 4.41 | 4.27 | 4.38 | 4.38 | +0.03 (+0.69%) | 2,534,100 |
18 Jul 2024 | CNY | 4.39 | 4.39 | 4.21 | 4.35 | 4.35 | -0.01 (-0.23%) | 2,566,600 |
17 Jul 2024 | CNY | 4.41 | 4.42 | 4.33 | 4.36 | 4.36 | -0.05 (-1.13%) | 2,000,200 |
16 Jul 2024 | CNY | 4.44 | 4.49 | 4.32 | 4.41 | 4.41 | -0.03 (-0.68%) | 2,875,700 |
15 Jul 2024 | CNY | 4.51 | 4.57 | 4.4 | 4.44 | 4.44 | -0.11 (-2.42%) | 3,183,300 |
12 Jul 2024 | CNY | 4.58 | 4.68 | 4.51 | 4.55 | 4.55 | -0.03 (-0.66%) | 3,865,900 |
11 Jul 2024 | CNY | 4.39 | 4.65 | 4.39 | 4.58 | 4.58 | +0.25 (+5.77%) | 4,230,000 |
10 Jul 2024 | CNY | 4.47 | 4.47 | 4.31 | 4.33 | 4.33 | -0.14 (-3.13%) | 3,586,700 |
9 Jul 2024 | CNY | 4.47 | 4.53 | 4.28 | 4.47 | 4.47 | 0.0 (0.0%) | 4,514,206 |
8 Jul 2024 | CNY | 4.62 | 4.67 | 4.45 | 4.47 | 4.47 | -0.15 (-3.25%) | 2,445,200 |
5 Jul 2024 | CNY | 4.62 | 4.65 | 4.46 | 4.62 | 4.62 | +0.05 (+1.09%) | 3,210,500 |
4 Jul 2024 | CNY | 4.63 | 4.86 | 4.53 | 4.57 | 4.57 | -0.25 (-5.19%) | 4,410,100 |
3 Jul 2024 | CNY | 4.81 | 4.9 | 4.77 | 4.82 | 4.82 | +0.01 (+0.21%) | 3,346,900 |
2 Jul 2024 | CNY | 4.81 | 4.85 | 4.71 | 4.81 | 4.81 | +0.07 (+1.48%) | 3,692,200 |
1 Jul 2024 | CNY | 4.68 | 4.76 | 4.6 | 4.74 | 4.74 | +0.06 (+1.28%) | 2,880,300 |
28 Jun 2024 | CNY | 4.63 | 4.78 | 4.61 | 4.68 | 4.68 | +0.02 (+0.43%) | 2,649,700 |
27 Jun 2024 | CNY | 4.7 | 4.82 | 4.64 | 4.66 | 4.66 | -0.05 (-1.06%) | 2,904,800 |