Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Sep 2024 | CNY | 4.46 | 5.03 | 4.46 | 5.03 | 5.03 | +0.84 (+20.05%) | 177,987,010 |
27 Sep 2024 | CNY | 3.91 | 4.22 | 3.91 | 4.19 | 4.19 | +0.28 (+7.16%) | 36,520,666 |
26 Sep 2024 | CNY | 3.9 | 3.93 | 3.76 | 3.91 | 3.91 | -0.01 (-0.26%) | 32,306,589 |
25 Sep 2024 | CNY | 3.73 | 4.13 | 3.65 | 3.92 | 3.92 | +0.24 (+6.52%) | 39,620,664 |
24 Sep 2024 | CNY | 3.62 | 3.79 | 3.47 | 3.68 | 3.68 | +0.05 (+1.38%) | 29,439,640 |
23 Sep 2024 | CNY | 3.44 | 3.73 | 3.44 | 3.63 | 3.63 | +0.19 (+5.52%) | 25,360,576 |
20 Sep 2024 | CNY | 3.58 | 3.63 | 3.42 | 3.44 | 3.44 | -0.13 (-3.64%) | 18,831,175 |
19 Sep 2024 | CNY | 3.59 | 3.62 | 3.41 | 3.57 | 3.57 | +0.03 (+0.85%) | 19,926,300 |
18 Sep 2024 | CNY | 3.89 | 3.93 | 3.47 | 3.54 | 3.54 | -0.26 (-6.84%) | 27,371,750 |
13 Sep 2024 | CNY | 4.15 | 4.15 | 3.8 | 3.8 | 3.8 | -0.36 (-8.65%) | 34,887,100 |
12 Sep 2024 | CNY | 4 | 4.55 | 3.92 | 4.16 | 4.16 | +0.23 (+5.85%) | 48,544,623 |
11 Sep 2024 | CNY | 4 | 4.11 | 3.81 | 3.93 | 3.93 | -0.23 (-5.53%) | 42,139,566 |
10 Sep 2024 | CNY | 4.44 | 4.56 | 4.05 | 4.16 | 4.16 | +0.1 (+2.46%) | 70,128,856 |
9 Sep 2024 | CNY | 3.47 | 4.06 | 3.4 | 4.06 | 4.06 | +0.68 (+20.12%) | 46,441,415 |
6 Sep 2024 | CNY | 3.55 | 3.75 | 3.36 | 3.38 | 3.38 | -0.12 (-3.43%) | 26,377,765 |
5 Sep 2024 | CNY | 3.35 | 3.53 | 3.33 | 3.5 | 3.5 | +0.16 (+4.79%) | 20,362,350 |
4 Sep 2024 | CNY | 3.41 | 3.43 | 3.32 | 3.34 | 3.34 | -0.06 (-1.76%) | 7,943,650 |
3 Sep 2024 | CNY | 3.45 | 3.45 | 3.35 | 3.4 | 3.4 | -0.04 (-1.16%) | 9,898,900 |
2 Sep 2024 | CNY | 3.44 | 3.6 | 3.44 | 3.44 | 3.44 | -0.02 (-0.58%) | 14,296,300 |
30 Aug 2024 | CNY | 3.39 | 3.52 | 3.37 | 3.46 | 3.46 | +0.01 (+0.29%) | 13,713,106 |
29 Aug 2024 | CNY | 3.38 | 3.46 | 3.34 | 3.45 | 3.45 | +0.07 (+2.07%) | 9,276,600 |
28 Aug 2024 | CNY | 3.41 | 3.44 | 3.33 | 3.38 | 3.38 | +0.02 (+0.60%) | 8,002,250 |
27 Aug 2024 | CNY | 3.47 | 3.55 | 3.36 | 3.36 | 3.36 | -0.11 (-3.17%) | 9,205,250 |
26 Aug 2024 | CNY | 3.49 | 3.52 | 3.45 | 3.47 | 3.47 | +0.02 (+0.58%) | 10,006,150 |
23 Aug 2024 | CNY | 3.58 | 3.61 | 3.44 | 3.45 | 3.45 | -0.15 (-4.17%) | 15,025,456 |
22 Aug 2024 | CNY | 3.64 | 3.82 | 3.58 | 3.6 | 3.6 | +0.02 (+0.56%) | 19,016,625 |
21 Aug 2024 | CNY | 3.6 | 3.62 | 3.52 | 3.58 | 3.58 | -0.01 (-0.28%) | 9,379,300 |
20 Aug 2024 | CNY | 3.71 | 3.74 | 3.57 | 3.59 | 3.59 | -0.15 (-4.01%) | 17,510,631 |
19 Aug 2024 | CNY | 3.95 | 3.96 | 3.71 | 3.74 | 3.74 | -0.21 (-5.32%) | 20,505,031 |
16 Aug 2024 | CNY | 3.91 | 4.02 | 3.89 | 3.95 | 3.95 | 0.0 (0.0%) | 16,475,790 |