Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Sep 2024 | CNY | 3.96 | 3.96 | 3.76 | 3.84 | 3.84 | +0.01 (+0.26%) | 7,970,500 |
13 Sep 2024 | CNY | 3.96 | 3.96 | 3.83 | 3.83 | 3.83 | -0.1 (-2.54%) | 9,256,900 |
12 Sep 2024 | CNY | 3.95 | 3.97 | 3.91 | 3.93 | 3.93 | -0.01 (-0.25%) | 8,623,128 |
11 Sep 2024 | CNY | 3.9 | 3.97 | 3.9 | 3.94 | 3.94 | -0.02 (-0.51%) | 7,650,710 |
10 Sep 2024 | CNY | 3.96 | 3.98 | 3.87 | 3.96 | 3.96 | +0.02 (+0.51%) | 9,054,382 |
9 Sep 2024 | CNY | 3.91 | 3.98 | 3.88 | 3.94 | 3.94 | -0.02 (-0.51%) | 9,694,035 |
6 Sep 2024 | CNY | 4.03 | 4.08 | 3.96 | 3.96 | 3.96 | -0.05 (-1.25%) | 13,218,300 |
5 Sep 2024 | CNY | 3.96 | 4.03 | 3.96 | 4.01 | 4.01 | +0.03 (+0.75%) | 10,422,708 |
4 Sep 2024 | CNY | 3.99 | 4.03 | 3.95 | 3.98 | 3.98 | -0.04 (-1.00%) | 9,784,400 |
3 Sep 2024 | CNY | 3.98 | 4.04 | 3.95 | 4.02 | 4.02 | +0.02 (+0.50%) | 10,461,273 |
2 Sep 2024 | CNY | 4.03 | 4.1 | 3.99 | 4 | 4 | -0.04 (-0.99%) | 14,637,777 |
30 Aug 2024 | CNY | 3.96 | 4.09 | 3.96 | 4.04 | 4.04 | +0.07 (+1.76%) | 17,106,145 |
29 Aug 2024 | CNY | 3.88 | 3.98 | 3.88 | 3.97 | 3.97 | +0.07 (+1.79%) | 12,432,307 |
28 Aug 2024 | CNY | 3.88 | 3.95 | 3.83 | 3.9 | 3.9 | -0.01 (-0.26%) | 12,540,907 |
27 Aug 2024 | CNY | 3.93 | 3.98 | 3.88 | 3.91 | 3.91 | -0.04 (-1.01%) | 13,552,153 |
26 Aug 2024 | CNY | 3.86 | 3.96 | 3.8 | 3.95 | 3.95 | +0.04 (+1.02%) | 14,482,053 |
23 Aug 2024 | CNY | 3.85 | 3.98 | 3.76 | 3.91 | 3.91 | +0.05 (+1.30%) | 15,912,000 |
22 Aug 2024 | CNY | 3.9 | 3.93 | 3.85 | 3.86 | 3.86 | -0.04 (-1.03%) | 9,249,901 |
21 Aug 2024 | CNY | 3.91 | 3.92 | 3.85 | 3.9 | 3.9 | +0.01 (+0.26%) | 7,941,873 |
20 Aug 2024 | CNY | 3.98 | 4 | 3.88 | 3.89 | 3.89 | -0.11 (-2.75%) | 12,990,200 |
19 Aug 2024 | CNY | 4.03 | 4.05 | 3.97 | 4 | 4 | -0.02 (-0.50%) | 10,887,308 |
16 Aug 2024 | CNY | 4.03 | 4.07 | 3.99 | 4.02 | 4.02 | -0.03 (-0.74%) | 11,244,803 |
15 Aug 2024 | CNY | 3.94 | 4.05 | 3.9 | 4.05 | 4.05 | +0.11 (+2.79%) | 15,434,418 |
14 Aug 2024 | CNY | 3.94 | 3.99 | 3.94 | 3.94 | 3.94 | +0.01 (+0.25%) | 11,610,008 |
13 Aug 2024 | CNY | 3.87 | 3.94 | 3.87 | 3.93 | 3.93 | +0.04 (+1.03%) | 9,451,257 |
12 Aug 2024 | CNY | 3.91 | 3.93 | 3.87 | 3.89 | 3.89 | -0.04 (-1.02%) | 10,255,608 |
9 Aug 2024 | CNY | 3.97 | 4.01 | 3.92 | 3.93 | 3.93 | -0.04 (-1.01%) | 10,583,608 |
8 Aug 2024 | CNY | 3.99 | 4 | 3.88 | 3.97 | 3.97 | -0.03 (-0.75%) | 15,660,181 |
7 Aug 2024 | CNY | 4.03 | 4.05 | 3.96 | 4 | 4 | -0.02 (-0.50%) | 12,797,900 |
6 Aug 2024 | CNY | 4.01 | 4.08 | 3.96 | 4.02 | 4.02 | +0.03 (+0.75%) | 15,845,400 |