Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Aug 2024 | CNY | 3.49 | 3.54 | 3.4 | 3.4 | 3.4 | -0.11 (-3.13%) | 13,072,520 |
2 Aug 2024 | CNY | 3.53 | 3.57 | 3.5 | 3.51 | 3.51 | -0.04 (-1.13%) | 10,476,203 |
1 Aug 2024 | CNY | 3.56 | 3.62 | 3.51 | 3.55 | 3.55 | -0.01 (-0.28%) | 11,822,117 |
31 Jul 2024 | CNY | 3.43 | 3.57 | 3.41 | 3.56 | 3.56 | +0.13 (+3.79%) | 19,512,683 |
30 Jul 2024 | CNY | 3.39 | 3.43 | 3.36 | 3.43 | 3.43 | +0.04 (+1.18%) | 8,862,800 |
29 Jul 2024 | CNY | 3.4 | 3.42 | 3.38 | 3.39 | 3.39 | -0.02 (-0.59%) | 6,983,082 |
26 Jul 2024 | CNY | 3.38 | 3.44 | 3.35 | 3.41 | 3.41 | +0.06 (+1.79%) | 9,914,038 |
25 Jul 2024 | CNY | 3.31 | 3.38 | 3.29 | 3.35 | 3.35 | +0.04 (+1.21%) | 9,783,700 |
24 Jul 2024 | CNY | 3.35 | 3.38 | 3.3 | 3.31 | 3.31 | -0.05 (-1.49%) | 10,487,383 |
23 Jul 2024 | CNY | 3.43 | 3.45 | 3.36 | 3.36 | 3.36 | -0.07 (-2.04%) | 9,660,800 |
22 Jul 2024 | CNY | 3.44 | 3.45 | 3.41 | 3.43 | 3.43 | -0.01 (-0.29%) | 5,186,400 |
19 Jul 2024 | CNY | 3.43 | 3.47 | 3.38 | 3.44 | 3.44 | -0.01 (-0.29%) | 7,427,961 |
18 Jul 2024 | CNY | 3.42 | 3.46 | 3.37 | 3.45 | 3.45 | +0.02 (+0.58%) | 8,138,200 |
17 Jul 2024 | CNY | 3.46 | 3.47 | 3.4 | 3.43 | 3.43 | -0.03 (-0.87%) | 8,562,200 |
16 Jul 2024 | CNY | 3.53 | 3.54 | 3.44 | 3.46 | 3.46 | -0.08 (-2.26%) | 10,130,600 |
15 Jul 2024 | CNY | 3.59 | 3.59 | 3.53 | 3.54 | 3.54 | -0.05 (-1.39%) | 9,062,600 |
12 Jul 2024 | CNY | 3.59 | 3.62 | 3.57 | 3.59 | 3.59 | +0.01 (+0.28%) | 7,245,543 |
11 Jul 2024 | CNY | 3.51 | 3.59 | 3.49 | 3.58 | 3.58 | +0.13 (+3.77%) | 14,337,900 |
10 Jul 2024 | CNY | 3.45 | 3.49 | 3.43 | 3.45 | 3.45 | -0.02 (-0.58%) | 9,426,480 |
9 Jul 2024 | CNY | 3.4 | 3.49 | 3.33 | 3.47 | 3.47 | +0.02 (+0.58%) | 17,069,663 |
8 Jul 2024 | CNY | 3.55 | 3.55 | 3.43 | 3.45 | 3.45 | -0.07 (-1.99%) | 10,572,740 |
5 Jul 2024 | CNY | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 0.0 (0.0%) | 7,055,362 |
4 Jul 2024 | CNY | 3.59 | 3.63 | 3.5 | 3.52 | 3.52 | -0.09 (-2.49%) | 10,279,083 |
3 Jul 2024 | CNY | 3.59 | 3.63 | 3.58 | 3.61 | 3.61 | +0.01 (+0.28%) | 6,528,702 |
2 Jul 2024 | CNY | 3.6 | 3.62 | 3.57 | 3.6 | 3.6 | 0.0 (0.0%) | 8,627,600 |
1 Jul 2024 | CNY | 3.54 | 3.61 | 3.51 | 3.6 | 3.6 | +0.08 (+2.27%) | 11,506,700 |
28 Jun 2024 | CNY | 3.56 | 3.6 | 3.51 | 3.52 | 3.52 | -0.07 (-1.95%) | 11,319,400 |
27 Jun 2024 | CNY | 3.69 | 3.71 | 3.58 | 3.59 | 3.59 | -0.11 (-2.97%) | 12,865,900 |
26 Jun 2024 | CNY | 3.59 | 3.72 | 3.55 | 3.7 | 3.7 | +0.12 (+3.35%) | 11,841,900 |
25 Jun 2024 | CNY | 3.52 | 3.6 | 3.51 | 3.58 | 3.58 | +0.06 (+1.70%) | 12,400,522 |