Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Sep 2024 | CNY | 3.333 | 3.352 | 3.311 | 3.343 | 3.343 | +0.006 (+0.18%) | 1,114,840,900 |
19 Sep 2024 | CNY | 3.31 | 3.358 | 3.287 | 3.337 | 3.337 | +0.029 (+0.88%) | 144,758,900 |
18 Sep 2024 | CNY | 3.299 | 3.322 | 3.283 | 3.308 | 3.308 | +0.01 (+0.30%) | 425,500,200 |
13 Sep 2024 | CNY | 3.317 | 3.33 | 3.297 | 3.298 | 3.298 | -0.018 (-0.54%) | 101,876,400 |
12 Sep 2024 | CNY | 3.328 | 3.343 | 3.313 | 3.316 | 3.316 | -0.009 (-0.27%) | 115,177,700 |
11 Sep 2024 | CNY | 3.325 | 3.338 | 3.312 | 3.325 | 3.325 | -0.007 (-0.21%) | 109,769,700 |
10 Sep 2024 | CNY | 3.332 | 3.348 | 3.309 | 3.332 | 3.332 | 0.0 (0.0%) | 147,413,500 |
9 Sep 2024 | CNY | 3.36 | 3.367 | 3.319 | 3.332 | 3.332 | -0.041 (-1.22%) | 154,504,100 |
6 Sep 2024 | CNY | 3.409 | 3.419 | 3.369 | 3.373 | 3.373 | -0.028 (-0.82%) | 106,181,400 |
5 Sep 2024 | CNY | 3.396 | 3.412 | 3.391 | 3.401 | 3.401 | +0.008 (+0.24%) | 319,227,800 |
4 Sep 2024 | CNY | 3.4 | 3.416 | 3.391 | 3.393 | 3.393 | -0.021 (-0.62%) | 121,197,400 |
3 Sep 2024 | CNY | 3.405 | 3.426 | 3.402 | 3.414 | 3.414 | +0.008 (+0.23%) | 515,071,500 |
2 Sep 2024 | CNY | 3.467 | 3.467 | 3.404 | 3.406 | 3.406 | -0.061 (-1.76%) | 184,761,200 |
30 Aug 2024 | CNY | 3.422 | 3.5 | 3.421 | 3.467 | 3.467 | +0.045 (+1.32%) | 243,487,600 |
29 Aug 2024 | CNY | 3.423 | 3.437 | 3.415 | 3.422 | 3.422 | -0.013 (-0.38%) | 150,001,300 |
28 Aug 2024 | CNY | 3.45 | 3.451 | 3.42 | 3.435 | 3.435 | -0.018 (-0.52%) | 526,936,900 |
27 Aug 2024 | CNY | 3.462 | 3.465 | 3.443 | 3.453 | 3.453 | -0.017 (-0.49%) | 407,526,000 |
26 Aug 2024 | CNY | 3.47 | 3.482 | 3.455 | 3.47 | 3.47 | 0.0 (0.0%) | 448,250,200 |
23 Aug 2024 | CNY | 3.451 | 3.481 | 3.45 | 3.47 | 3.47 | +0.015 (+0.43%) | 110,315,800 |
22 Aug 2024 | CNY | 3.461 | 3.47 | 3.445 | 3.455 | 3.455 | -0.007 (-0.20%) | 558,021,600 |
21 Aug 2024 | CNY | 3.47 | 3.483 | 3.45 | 3.462 | 3.462 | -0.018 (-0.52%) | 485,290,600 |
20 Aug 2024 | CNY | 3.496 | 3.502 | 3.462 | 3.48 | 3.48 | -0.015 (-0.43%) | 472,469,300 |
19 Aug 2024 | CNY | 3.492 | 3.522 | 3.489 | 3.495 | 3.495 | +0.008 (+0.23%) | 88,433,500 |
16 Aug 2024 | CNY | 3.484 | 3.499 | 3.475 | 3.487 | 3.487 | +0.005 (+0.14%) | 299,556,800 |
15 Aug 2024 | CNY | 3.445 | 3.5 | 3.439 | 3.482 | 3.482 | +0.036 (+1.04%) | 459,567,057 |
14 Aug 2024 | CNY | 3.47 | 3.471 | 3.445 | 3.446 | 3.446 | -0.024 (-0.69%) | 113,646,000 |
13 Aug 2024 | CNY | 3.466 | 3.474 | 3.448 | 3.47 | 3.47 | +0.003 (+0.09%) | 110,092,900 |
12 Aug 2024 | CNY | 3.465 | 3.48 | 3.461 | 3.467 | 3.467 | -0.003 (-0.09%) | 54,297,300 |
9 Aug 2024 | CNY | 3.493 | 3.506 | 3.47 | 3.47 | 3.47 | -0.012 (-0.34%) | 90,291,800 |
8 Aug 2024 | CNY | 3.476 | 3.506 | 3.46 | 3.482 | 3.482 | +0.002 (+0.06%) | 79,041,563 |