Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2024 | CNY | 4.04 | 4.22 | 3.98 | 4.16 | 4.16 | +0.17 (+4.26%) | 44,554,120 |
26 Sep 2024 | CNY | 3.9 | 4 | 3.89 | 3.99 | 3.99 | +0.07 (+1.79%) | 8,356,404 |
25 Sep 2024 | CNY | 3.9 | 4 | 3.88 | 3.92 | 3.92 | +0.03 (+0.77%) | 9,266,790 |
24 Sep 2024 | CNY | 3.73 | 3.9 | 3.73 | 3.89 | 3.89 | +0.17 (+4.57%) | 10,087,150 |
23 Sep 2024 | CNY | 3.7 | 3.77 | 3.66 | 3.72 | 3.72 | +0.02 (+0.54%) | 4,062,430 |
20 Sep 2024 | CNY | 3.77 | 3.77 | 3.67 | 3.7 | 3.7 | -0.03 (-0.80%) | 4,186,300 |
19 Sep 2024 | CNY | 3.63 | 3.75 | 3.6 | 3.73 | 3.73 | +0.13 (+3.61%) | 5,413,210 |
18 Sep 2024 | CNY | 3.68 | 3.72 | 3.54 | 3.6 | 3.6 | -0.08 (-2.17%) | 5,459,600 |
13 Sep 2024 | CNY | 3.77 | 3.79 | 3.66 | 3.68 | 3.68 | -0.08 (-2.13%) | 4,331,590 |
12 Sep 2024 | CNY | 3.78 | 3.85 | 3.73 | 3.76 | 3.76 | -0.02 (-0.53%) | 6,156,300 |
11 Sep 2024 | CNY | 3.77 | 3.84 | 3.65 | 3.78 | 3.78 | +0.03 (+0.80%) | 7,367,360 |
10 Sep 2024 | CNY | 3.66 | 3.75 | 3.63 | 3.75 | 3.75 | +0.1 (+2.74%) | 4,407,940 |
9 Sep 2024 | CNY | 3.59 | 3.69 | 3.53 | 3.65 | 3.65 | +0.02 (+0.55%) | 5,039,370 |
6 Sep 2024 | CNY | 3.72 | 3.75 | 3.62 | 3.63 | 3.63 | -0.13 (-3.46%) | 5,235,500 |
5 Sep 2024 | CNY | 3.68 | 3.78 | 3.68 | 3.76 | 3.76 | +0.09 (+2.45%) | 6,424,765 |
4 Sep 2024 | CNY | 3.7 | 3.76 | 3.6 | 3.67 | 3.67 | -0.05 (-1.34%) | 5,592,910 |
3 Sep 2024 | CNY | 3.76 | 3.78 | 3.68 | 3.72 | 3.72 | 0.0 (0.0%) | 4,085,960 |
2 Sep 2024 | CNY | 3.75 | 3.83 | 3.71 | 3.72 | 3.72 | -0.01 (-0.27%) | 6,847,150 |
30 Aug 2024 | CNY | 3.61 | 3.79 | 3.61 | 3.73 | 3.73 | +0.14 (+3.90%) | 8,175,960 |
29 Aug 2024 | CNY | 3.6 | 3.62 | 3.53 | 3.59 | 3.59 | -0.01 (-0.28%) | 4,610,240 |
28 Aug 2024 | CNY | 3.55 | 3.66 | 3.51 | 3.6 | 3.6 | +0.01 (+0.28%) | 5,263,530 |
27 Aug 2024 | CNY | 3.68 | 3.69 | 3.54 | 3.59 | 3.59 | -0.08 (-2.18%) | 4,766,800 |
26 Aug 2024 | CNY | 3.57 | 3.72 | 3.55 | 3.67 | 3.67 | +0.13 (+3.67%) | 6,370,463 |
23 Aug 2024 | CNY | 3.67 | 3.67 | 3.51 | 3.54 | 3.54 | -0.09 (-2.48%) | 5,769,920 |
22 Aug 2024 | CNY | 3.72 | 3.73 | 3.6 | 3.63 | 3.63 | -0.06 (-1.63%) | 6,603,681 |
21 Aug 2024 | CNY | 3.74 | 3.81 | 3.68 | 3.69 | 3.69 | -0.09 (-2.38%) | 6,665,700 |
20 Aug 2024 | CNY | 3.77 | 3.91 | 3.73 | 3.78 | 3.78 | -0.03 (-0.79%) | 9,652,190 |
19 Aug 2024 | CNY | 3.73 | 3.86 | 3.7 | 3.81 | 3.81 | +0.07 (+1.87%) | 7,824,390 |
16 Aug 2024 | CNY | 3.83 | 3.88 | 3.73 | 3.74 | 3.74 | -0.1 (-2.60%) | 7,740,688 |
15 Aug 2024 | CNY | 3.75 | 3.86 | 3.7 | 3.84 | 3.84 | +0.05 (+1.32%) | 8,965,231 |