Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Aug 2024 | CNY | 4.12 | 4.19 | 4.03 | 4.03 | 4.03 | -0.13 (-3.13%) | 10,227,500 |
2 Aug 2024 | CNY | 4.19 | 4.24 | 4.15 | 4.16 | 4.16 | -0.07 (-1.65%) | 8,640,153 |
1 Aug 2024 | CNY | 4.2 | 4.27 | 4.19 | 4.23 | 4.23 | +0.01 (+0.24%) | 12,448,787 |
31 Jul 2024 | CNY | 4.11 | 4.23 | 4.08 | 4.22 | 4.22 | +0.11 (+2.68%) | 11,899,100 |
30 Jul 2024 | CNY | 4.07 | 4.11 | 4.04 | 4.11 | 4.11 | +0.03 (+0.74%) | 6,847,180 |
29 Jul 2024 | CNY | 4.1 | 4.12 | 4.06 | 4.08 | 4.08 | -0.01 (-0.24%) | 7,645,770 |
26 Jul 2024 | CNY | 3.97 | 4.1 | 3.96 | 4.09 | 4.09 | +0.12 (+3.02%) | 12,625,550 |
25 Jul 2024 | CNY | 3.94 | 4.01 | 3.89 | 3.97 | 3.97 | +0.04 (+1.02%) | 9,293,314 |
24 Jul 2024 | CNY | 4.02 | 4.04 | 3.92 | 3.93 | 3.93 | -0.09 (-2.24%) | 12,071,903 |
23 Jul 2024 | CNY | 4.06 | 4.1 | 4.01 | 4.02 | 4.02 | -0.04 (-0.99%) | 11,021,466 |
22 Jul 2024 | CNY | 4.03 | 4.1 | 4.02 | 4.06 | 4.06 | +0.01 (+0.25%) | 11,732,410 |
19 Jul 2024 | CNY | 4.12 | 4.12 | 4.02 | 4.05 | 4.05 | -0.09 (-2.17%) | 20,530,387 |
18 Jul 2024 | CNY | 4.08 | 4.35 | 4.04 | 4.14 | 4.14 | +0.13 (+3.24%) | 29,489,580 |
17 Jul 2024 | CNY | 4.09 | 4.1 | 3.99 | 4.01 | 4.01 | -0.08 (-1.96%) | 8,502,100 |
16 Jul 2024 | CNY | 4.1 | 4.13 | 4.06 | 4.09 | 4.09 | -0.02 (-0.49%) | 6,584,800 |
15 Jul 2024 | CNY | 4.2 | 4.2 | 4.1 | 4.11 | 4.11 | -0.09 (-2.14%) | 7,209,500 |
12 Jul 2024 | CNY | 4.2 | 4.23 | 4.16 | 4.2 | 4.2 | -0.01 (-0.24%) | 6,672,000 |
11 Jul 2024 | CNY | 4.11 | 4.22 | 4.1 | 4.21 | 4.21 | +0.17 (+4.21%) | 11,255,000 |
10 Jul 2024 | CNY | 4.1 | 4.15 | 4.04 | 4.04 | 4.04 | -0.09 (-2.18%) | 8,688,580 |
9 Jul 2024 | CNY | 4 | 4.13 | 3.97 | 4.13 | 4.13 | +0.13 (+3.25%) | 11,732,010 |
8 Jul 2024 | CNY | 4.15 | 4.15 | 3.99 | 4 | 4 | -0.15 (-3.61%) | 11,006,000 |
5 Jul 2024 | CNY | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | 0.0 (0.0%) | 7,510,208 |
4 Jul 2024 | CNY | 4.25 | 4.28 | 4.13 | 4.15 | 4.15 | -0.11 (-2.58%) | 8,533,180 |
3 Jul 2024 | CNY | 4.31 | 4.36 | 4.23 | 4.26 | 4.26 | -0.1 (-2.29%) | 10,856,847 |
2 Jul 2024 | CNY | 4.34 | 4.38 | 4.31 | 4.36 | 4.36 | +0.03 (+0.69%) | 10,023,510 |
1 Jul 2024 | CNY | 4.3 | 4.35 | 4.22 | 4.33 | 4.33 | +0.02 (+0.46%) | 10,769,830 |
28 Jun 2024 | CNY | 4.24 | 4.39 | 4.24 | 4.31 | 4.31 | +0.05 (+1.17%) | 16,049,840 |
27 Jun 2024 | CNY | 4.39 | 4.43 | 4.24 | 4.26 | 4.26 | -0.17 (-3.84%) | 20,860,932 |
26 Jun 2024 | CNY | 4.11 | 4.5 | 4.06 | 4.43 | 4.43 | +0.33 (+8.05%) | 26,779,237 |
25 Jun 2024 | CNY | 4.08 | 4.15 | 4.06 | 4.1 | 4.1 | +0.01 (+0.24%) | 9,999,575 |