Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2024 | CNY | 4.09 | 4.25 | 4.09 | 4.22 | 4.22 | +0.17 (+4.20%) | 25,163,130 |
26 Sep 2024 | CNY | 3.93 | 4.06 | 3.91 | 4.05 | 4.05 | +0.11 (+2.79%) | 37,037,419 |
25 Sep 2024 | CNY | 3.93 | 4.12 | 3.91 | 3.94 | 3.94 | +0.01 (+0.25%) | 56,630,977 |
24 Sep 2024 | CNY | 3.8 | 4.11 | 3.78 | 3.93 | 3.93 | +0.19 (+5.08%) | 67,692,830 |
23 Sep 2024 | CNY | 3.48 | 3.74 | 3.42 | 3.74 | 3.74 | +0.34 (+10.00%) | 15,294,074 |
20 Sep 2024 | CNY | 3.51 | 3.51 | 3.39 | 3.4 | 3.4 | -0.05 (-1.45%) | 9,855,057 |
19 Sep 2024 | CNY | 3.3 | 3.52 | 3.28 | 3.45 | 3.45 | +0.18 (+5.50%) | 17,020,200 |
18 Sep 2024 | CNY | 3.33 | 3.35 | 3.21 | 3.27 | 3.27 | -0.09 (-2.68%) | 9,425,700 |
13 Sep 2024 | CNY | 3.48 | 3.5 | 3.35 | 3.36 | 3.36 | -0.11 (-3.17%) | 7,826,900 |
12 Sep 2024 | CNY | 3.5 | 3.58 | 3.46 | 3.47 | 3.47 | -0.01 (-0.29%) | 8,167,600 |
11 Sep 2024 | CNY | 3.49 | 3.55 | 3.46 | 3.48 | 3.48 | -0.05 (-1.42%) | 8,123,743 |
10 Sep 2024 | CNY | 3.53 | 3.55 | 3.44 | 3.53 | 3.53 | +0.03 (+0.86%) | 9,488,291 |
9 Sep 2024 | CNY | 3.48 | 3.56 | 3.44 | 3.5 | 3.5 | +0.01 (+0.29%) | 9,480,500 |
6 Sep 2024 | CNY | 3.58 | 3.6 | 3.48 | 3.49 | 3.49 | -0.09 (-2.51%) | 7,174,600 |
5 Sep 2024 | CNY | 3.61 | 3.62 | 3.55 | 3.58 | 3.58 | +0.01 (+0.28%) | 8,248,666 |
4 Sep 2024 | CNY | 3.63 | 3.64 | 3.54 | 3.57 | 3.57 | -0.04 (-1.11%) | 7,272,643 |
3 Sep 2024 | CNY | 3.61 | 3.67 | 3.52 | 3.61 | 3.61 | +0.02 (+0.56%) | 8,517,022 |
2 Sep 2024 | CNY | 3.66 | 3.7 | 3.58 | 3.59 | 3.59 | -0.07 (-1.91%) | 8,323,790 |
30 Aug 2024 | CNY | 3.54 | 3.72 | 3.54 | 3.66 | 3.66 | +0.08 (+2.23%) | 11,834,600 |
29 Aug 2024 | CNY | 3.46 | 3.59 | 3.42 | 3.58 | 3.58 | +0.05 (+1.42%) | 10,677,048 |
28 Aug 2024 | CNY | 3.43 | 3.56 | 3.39 | 3.53 | 3.53 | +0.07 (+2.02%) | 9,562,480 |
27 Aug 2024 | CNY | 3.54 | 3.59 | 3.45 | 3.46 | 3.46 | -0.1 (-2.81%) | 12,850,873 |
26 Aug 2024 | CNY | 3.4 | 3.64 | 3.38 | 3.56 | 3.56 | +0.19 (+5.64%) | 17,319,216 |
23 Aug 2024 | CNY | 3.44 | 3.46 | 3.36 | 3.37 | 3.37 | -0.06 (-1.75%) | 7,416,500 |
22 Aug 2024 | CNY | 3.5 | 3.56 | 3.43 | 3.43 | 3.43 | -0.09 (-2.56%) | 6,542,879 |
21 Aug 2024 | CNY | 3.51 | 3.56 | 3.45 | 3.52 | 3.52 | +0.03 (+0.86%) | 6,620,004 |
20 Aug 2024 | CNY | 3.59 | 3.62 | 3.47 | 3.49 | 3.49 | -0.08 (-2.24%) | 7,704,600 |
19 Aug 2024 | CNY | 3.58 | 3.64 | 3.53 | 3.57 | 3.57 | -0.04 (-1.11%) | 7,455,200 |
16 Aug 2024 | CNY | 3.71 | 3.72 | 3.61 | 3.61 | 3.61 | -0.1 (-2.70%) | 9,765,900 |
15 Aug 2024 | CNY | 3.68 | 3.78 | 3.59 | 3.71 | 3.71 | +0.02 (+0.54%) | 11,287,200 |