Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Sep 2024 | CNY | 4.25 | 4.31 | 4.25 | 4.27 | 4.27 | -0.02 (-0.47%) | 5,710,400 |
19 Sep 2024 | CNY | 4.2 | 4.31 | 4.18 | 4.29 | 4.29 | +0.09 (+2.14%) | 7,420,700 |
18 Sep 2024 | CNY | 4.23 | 4.27 | 4.13 | 4.2 | 4.2 | -0.05 (-1.18%) | 6,114,452 |
13 Sep 2024 | CNY | 4.25 | 4.28 | 4.23 | 4.25 | 4.25 | 0.0 (0.0%) | 4,682,900 |
12 Sep 2024 | CNY | 4.22 | 4.28 | 4.22 | 4.25 | 4.25 | +0.03 (+0.71%) | 4,406,900 |
11 Sep 2024 | CNY | 4.25 | 4.28 | 4.21 | 4.22 | 4.22 | -0.06 (-1.40%) | 5,896,137 |
10 Sep 2024 | CNY | 4.35 | 4.35 | 4.21 | 4.28 | 4.28 | -0.03 (-0.70%) | 7,579,300 |
9 Sep 2024 | CNY | 4.32 | 4.36 | 4.27 | 4.31 | 4.31 | -0.02 (-0.46%) | 5,648,638 |
6 Sep 2024 | CNY | 4.4 | 4.43 | 4.33 | 4.33 | 4.33 | -0.09 (-2.04%) | 6,540,089 |
5 Sep 2024 | CNY | 4.38 | 4.42 | 4.37 | 4.42 | 4.42 | +0.04 (+0.91%) | 4,505,634 |
4 Sep 2024 | CNY | 4.38 | 4.42 | 4.36 | 4.38 | 4.38 | -0.02 (-0.45%) | 5,070,000 |
3 Sep 2024 | CNY | 4.45 | 4.46 | 4.38 | 4.4 | 4.4 | -0.04 (-0.90%) | 7,056,600 |
2 Sep 2024 | CNY | 4.49 | 4.52 | 4.44 | 4.44 | 4.44 | -0.08 (-1.77%) | 7,445,470 |
30 Aug 2024 | CNY | 4.49 | 4.56 | 4.46 | 4.52 | 4.52 | +0.04 (+0.89%) | 9,535,700 |
29 Aug 2024 | CNY | 4.42 | 4.5 | 4.4 | 4.48 | 4.48 | +0.04 (+0.90%) | 6,076,700 |
28 Aug 2024 | CNY | 4.45 | 4.48 | 4.38 | 4.44 | 4.44 | +0.01 (+0.23%) | 5,498,700 |
27 Aug 2024 | CNY | 4.45 | 4.46 | 4.39 | 4.43 | 4.43 | -0.01 (-0.23%) | 6,329,460 |
26 Aug 2024 | CNY | 4.36 | 4.46 | 4.34 | 4.44 | 4.44 | +0.09 (+2.07%) | 7,088,012 |
23 Aug 2024 | CNY | 4.41 | 4.44 | 4.34 | 4.35 | 4.35 | -0.08 (-1.81%) | 7,829,169 |
22 Aug 2024 | CNY | 4.5 | 4.54 | 4.41 | 4.43 | 4.43 | -0.07 (-1.56%) | 6,441,500 |
21 Aug 2024 | CNY | 4.56 | 4.58 | 4.49 | 4.5 | 4.5 | -0.08 (-1.75%) | 7,860,600 |
20 Aug 2024 | CNY | 4.68 | 4.69 | 4.55 | 4.58 | 4.58 | -0.09 (-1.93%) | 8,609,200 |
19 Aug 2024 | CNY | 4.64 | 4.68 | 4.61 | 4.67 | 4.67 | +0.04 (+0.86%) | 6,851,232 |
16 Aug 2024 | CNY | 4.73 | 4.74 | 4.61 | 4.63 | 4.63 | -0.07 (-1.49%) | 9,441,400 |
15 Aug 2024 | CNY | 4.62 | 4.73 | 4.62 | 4.7 | 4.7 | +0.04 (+0.86%) | 13,864,400 |
14 Aug 2024 | CNY | 4.65 | 4.76 | 4.64 | 4.66 | 4.66 | +0.01 (+0.22%) | 16,276,800 |
13 Aug 2024 | CNY | 4.59 | 4.7 | 4.53 | 4.65 | 4.65 | 0.0 (0.0%) | 19,216,634 |
12 Aug 2024 | CNY | 4.77 | 4.88 | 4.62 | 4.65 | 4.65 | +0.06 (+1.31%) | 28,568,300 |
9 Aug 2024 | CNY | 4.58 | 4.66 | 4.56 | 4.59 | 4.59 | +0.01 (+0.22%) | 7,979,200 |
8 Aug 2024 | CNY | 4.54 | 4.6 | 4.5 | 4.58 | 4.58 | +0.04 (+0.88%) | 6,828,168 |