Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Aug 2024 | CNY | 4.8 | 4.8 | 4.72 | 4.75 | 4.75 | -0.04 (-0.84%) | 2,444,200 |
6 Aug 2024 | CNY | 4.76 | 4.81 | 4.73 | 4.79 | 4.79 | +0.06 (+1.27%) | 2,535,200 |
5 Aug 2024 | CNY | 4.74 | 4.85 | 4.7 | 4.73 | 4.73 | -0.02 (-0.42%) | 3,560,559 |
2 Aug 2024 | CNY | 4.74 | 4.83 | 4.71 | 4.75 | 4.75 | -0.03 (-0.63%) | 2,674,300 |
1 Aug 2024 | CNY | 4.76 | 4.81 | 4.72 | 4.78 | 4.78 | +0.01 (+0.21%) | 3,521,100 |
31 Jul 2024 | CNY | 4.6 | 4.8 | 4.59 | 4.77 | 4.77 | +0.18 (+3.92%) | 5,159,880 |
30 Jul 2024 | CNY | 4.5 | 4.61 | 4.47 | 4.59 | 4.59 | +0.08 (+1.77%) | 3,477,100 |
29 Jul 2024 | CNY | 4.5 | 4.55 | 4.47 | 4.51 | 4.51 | +0.01 (+0.22%) | 3,039,800 |
26 Jul 2024 | CNY | 4.46 | 4.53 | 4.42 | 4.5 | 4.5 | +0.06 (+1.35%) | 2,496,920 |
25 Jul 2024 | CNY | 4.35 | 4.48 | 4.35 | 4.44 | 4.44 | +0.06 (+1.37%) | 2,193,360 |
24 Jul 2024 | CNY | 4.47 | 4.53 | 4.37 | 4.38 | 4.38 | -0.13 (-2.88%) | 3,725,401 |
23 Jul 2024 | CNY | 4.57 | 4.59 | 4.5 | 4.51 | 4.51 | -0.05 (-1.10%) | 2,389,172 |
22 Jul 2024 | CNY | 4.57 | 4.59 | 4.51 | 4.56 | 4.56 | -0.02 (-0.44%) | 2,550,800 |
19 Jul 2024 | CNY | 4.52 | 4.59 | 4.5 | 4.58 | 4.58 | +0.04 (+0.88%) | 2,953,918 |
18 Jul 2024 | CNY | 4.57 | 4.57 | 4.48 | 4.54 | 4.54 | -0.04 (-0.87%) | 3,563,070 |
17 Jul 2024 | CNY | 4.53 | 4.64 | 4.48 | 4.58 | 4.58 | +0.09 (+2.00%) | 4,507,858 |
16 Jul 2024 | CNY | 4.47 | 4.53 | 4.45 | 4.49 | 4.49 | +0.02 (+0.45%) | 2,306,169 |
15 Jul 2024 | CNY | 4.55 | 4.55 | 4.46 | 4.47 | 4.47 | -0.09 (-1.97%) | 2,312,300 |
12 Jul 2024 | CNY | 4.59 | 4.61 | 4.51 | 4.56 | 4.56 | -0.03 (-0.65%) | 2,847,940 |
11 Jul 2024 | CNY | 4.4 | 4.62 | 4.38 | 4.59 | 4.59 | +0.28 (+6.50%) | 7,148,532 |
10 Jul 2024 | CNY | 4.39 | 4.45 | 4.3 | 4.31 | 4.31 | -0.15 (-3.36%) | 4,130,319 |
9 Jul 2024 | CNY | 4.46 | 4.5 | 4.34 | 4.46 | 4.46 | -0.01 (-0.22%) | 4,358,599 |
8 Jul 2024 | CNY | 4.65 | 4.67 | 4.45 | 4.47 | 4.47 | -0.18 (-3.87%) | 3,844,539 |
5 Jul 2024 | CNY | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | 0.0 (0.0%) | 2,153,420 |
4 Jul 2024 | CNY | 4.8 | 4.84 | 4.62 | 4.65 | 4.65 | -0.16 (-3.33%) | 4,962,470 |
3 Jul 2024 | CNY | 4.84 | 4.88 | 4.79 | 4.81 | 4.81 | -0.03 (-0.62%) | 3,202,951 |
2 Jul 2024 | CNY | 4.79 | 4.93 | 4.76 | 4.84 | 4.84 | +0.04 (+0.83%) | 3,885,916 |
1 Jul 2024 | CNY | 4.81 | 4.82 | 4.74 | 4.8 | 4.8 | 0.0 (0.0%) | 2,854,600 |
28 Jun 2024 | CNY | 4.82 | 4.88 | 4.79 | 4.8 | 4.8 | -0.04 (-0.83%) | 2,581,116 |
27 Jun 2024 | CNY | 4.86 | 4.91 | 4.81 | 4.84 | 4.84 | -0.02 (-0.41%) | 2,914,547 |