Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2024 | CNY | 3.958 | 4.049 | 3.887 | 4.023 | 4.023 | +0.158 (+4.09%) | 569,500 |
26 Sep 2024 | CNY | 3.686 | 3.868 | 3.669 | 3.865 | 3.865 | +0.174 (+4.71%) | 2,716,100 |
25 Sep 2024 | CNY | 3.74 | 3.758 | 3.673 | 3.691 | 3.691 | +0.059 (+1.62%) | 1,404,458 |
24 Sep 2024 | CNY | 3.495 | 3.635 | 3.495 | 3.632 | 3.632 | +0.146 (+4.19%) | 1,410,400 |
23 Sep 2024 | CNY | 3.469 | 3.502 | 3.443 | 3.486 | 3.486 | +0.013 (+0.37%) | 1,034,600 |
20 Sep 2024 | CNY | 3.464 | 3.48 | 3.446 | 3.473 | 3.473 | +0.004 (+0.12%) | 1,767,400 |
19 Sep 2024 | CNY | 3.438 | 3.494 | 3.422 | 3.469 | 3.469 | +0.029 (+0.84%) | 2,272,700 |
18 Sep 2024 | CNY | 3.427 | 3.454 | 3.416 | 3.44 | 3.44 | +0.008 (+0.23%) | 787,800 |
13 Sep 2024 | CNY | 3.441 | 3.462 | 3.432 | 3.432 | 3.432 | -0.014 (-0.41%) | 612,900 |
12 Sep 2024 | CNY | 3.465 | 3.47 | 3.446 | 3.446 | 3.446 | -0.014 (-0.40%) | 455,300 |
11 Sep 2024 | CNY | 3.461 | 3.469 | 3.449 | 3.46 | 3.46 | -0.006 (-0.17%) | 419,000 |
10 Sep 2024 | CNY | 3.466 | 3.476 | 3.444 | 3.466 | 3.466 | +0.004 (+0.12%) | 325,800 |
9 Sep 2024 | CNY | 3.497 | 3.498 | 3.453 | 3.462 | 3.462 | -0.04 (-1.14%) | 949,700 |
6 Sep 2024 | CNY | 3.531 | 3.547 | 3.501 | 3.502 | 3.502 | -0.03 (-0.85%) | 748,100 |
5 Sep 2024 | CNY | 3.53 | 3.541 | 3.524 | 3.532 | 3.532 | +0.003 (+0.09%) | 790,700 |
4 Sep 2024 | CNY | 3.546 | 3.549 | 3.525 | 3.529 | 3.529 | -0.022 (-0.62%) | 148,800 |
3 Sep 2024 | CNY | 3.54 | 3.558 | 3.539 | 3.551 | 3.551 | +0.013 (+0.37%) | 772,800 |
2 Sep 2024 | CNY | 3.6 | 3.6 | 3.538 | 3.538 | 3.538 | -0.067 (-1.86%) | 786,900 |
30 Aug 2024 | CNY | 3.578 | 3.638 | 3.578 | 3.605 | 3.605 | +0.049 (+1.38%) | 774,700 |
29 Aug 2024 | CNY | 3.557 | 3.563 | 3.548 | 3.556 | 3.556 | -0.006 (-0.17%) | 278,700 |
28 Aug 2024 | CNY | 3.576 | 3.576 | 3.555 | 3.562 | 3.562 | -0.019 (-0.53%) | 371,000 |
27 Aug 2024 | CNY | 3.595 | 3.595 | 3.579 | 3.581 | 3.581 | -0.019 (-0.53%) | 1,617,200 |
26 Aug 2024 | CNY | 3.601 | 3.604 | 3.588 | 3.6 | 3.6 | -0.006 (-0.17%) | 767,800 |
23 Aug 2024 | CNY | 3.585 | 3.615 | 3.578 | 3.606 | 3.606 | +0.016 (+0.45%) | 700,500 |
22 Aug 2024 | CNY | 3.591 | 3.596 | 3.579 | 3.59 | 3.59 | -0.006 (-0.17%) | 306,000 |
21 Aug 2024 | CNY | 3.602 | 3.608 | 3.583 | 3.596 | 3.596 | -0.011 (-0.30%) | 402,300 |
20 Aug 2024 | CNY | 3.629 | 3.629 | 3.595 | 3.607 | 3.607 | -0.027 (-0.74%) | 893,900 |
19 Aug 2024 | CNY | 3.64 | 3.657 | 3.63 | 3.634 | 3.634 | +0.018 (+0.50%) | 301,800 |
16 Aug 2024 | CNY | 3.615 | 3.629 | 3.61 | 3.616 | 3.616 | 0.0 (0.0%) | 493,800 |
15 Aug 2024 | CNY | 3.573 | 3.629 | 3.572 | 3.616 | 3.616 | +0.038 (+1.06%) | 1,086,200 |