Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2024 | CNY | 3.84 | 3.9 | 3.77 | 3.9 | 3.9 | +0.12 (+3.17%) | 16,286,436 |
26 Sep 2024 | CNY | 3.64 | 3.78 | 3.64 | 3.78 | 3.78 | +0.14 (+3.85%) | 21,211,700 |
25 Sep 2024 | CNY | 3.69 | 3.72 | 3.61 | 3.64 | 3.64 | +0.03 (+0.83%) | 20,056,001 |
24 Sep 2024 | CNY | 3.56 | 3.68 | 3.56 | 3.61 | 3.61 | +0.05 (+1.40%) | 19,905,600 |
23 Sep 2024 | CNY | 3.56 | 3.58 | 3.53 | 3.56 | 3.56 | -0.01 (-0.28%) | 6,451,000 |
20 Sep 2024 | CNY | 3.57 | 3.59 | 3.53 | 3.57 | 3.57 | 0.0 (0.0%) | 8,718,385 |
19 Sep 2024 | CNY | 3.48 | 3.58 | 3.45 | 3.57 | 3.57 | +0.12 (+3.48%) | 14,572,000 |
18 Sep 2024 | CNY | 3.4 | 3.46 | 3.34 | 3.45 | 3.45 | +0.04 (+1.17%) | 6,425,400 |
13 Sep 2024 | CNY | 3.4 | 3.46 | 3.38 | 3.41 | 3.41 | +0.01 (+0.29%) | 5,831,085 |
12 Sep 2024 | CNY | 3.41 | 3.45 | 3.4 | 3.4 | 3.4 | -0.04 (-1.16%) | 5,193,585 |
11 Sep 2024 | CNY | 3.53 | 3.53 | 3.4 | 3.44 | 3.44 | -0.12 (-3.37%) | 12,443,300 |
10 Sep 2024 | CNY | 3.52 | 3.62 | 3.5 | 3.56 | 3.56 | +0.01 (+0.28%) | 13,594,480 |
9 Sep 2024 | CNY | 3.49 | 3.57 | 3.45 | 3.55 | 3.55 | +0.07 (+2.01%) | 14,396,180 |
6 Sep 2024 | CNY | 3.42 | 3.52 | 3.42 | 3.48 | 3.48 | +0.06 (+1.75%) | 14,665,780 |
5 Sep 2024 | CNY | 3.38 | 3.44 | 3.38 | 3.42 | 3.42 | +0.04 (+1.18%) | 4,664,000 |
4 Sep 2024 | CNY | 3.4 | 3.42 | 3.37 | 3.38 | 3.38 | -0.03 (-0.88%) | 4,399,100 |
3 Sep 2024 | CNY | 3.4 | 3.44 | 3.38 | 3.41 | 3.41 | +0.01 (+0.29%) | 5,581,200 |
2 Sep 2024 | CNY | 3.44 | 3.49 | 3.4 | 3.4 | 3.4 | -0.07 (-2.02%) | 9,035,900 |
30 Aug 2024 | CNY | 3.42 | 3.55 | 3.38 | 3.47 | 3.47 | +0.03 (+0.87%) | 17,564,187 |
29 Aug 2024 | CNY | 3.42 | 3.49 | 3.3 | 3.44 | 3.44 | 0.0 (0.0%) | 17,135,900 |
28 Aug 2024 | CNY | 3.55 | 3.66 | 3.41 | 3.44 | 3.44 | +0.08 (+2.38%) | 21,831,764 |
27 Aug 2024 | CNY | 3.37 | 3.4 | 3.35 | 3.36 | 3.36 | -0.01 (-0.30%) | 5,344,400 |
26 Aug 2024 | CNY | 3.27 | 3.38 | 3.26 | 3.37 | 3.37 | +0.09 (+2.74%) | 6,072,000 |
23 Aug 2024 | CNY | 3.31 | 3.32 | 3.25 | 3.28 | 3.28 | -0.03 (-0.91%) | 7,607,920 |
22 Aug 2024 | CNY | 3.37 | 3.39 | 3.3 | 3.31 | 3.31 | -0.07 (-2.07%) | 6,436,301 |
21 Aug 2024 | CNY | 3.39 | 3.41 | 3.37 | 3.38 | 3.38 | -0.02 (-0.59%) | 4,099,800 |
20 Aug 2024 | CNY | 3.4 | 3.43 | 3.38 | 3.4 | 3.4 | -0.02 (-0.58%) | 5,206,500 |
19 Aug 2024 | CNY | 3.39 | 3.44 | 3.38 | 3.42 | 3.42 | +0.01 (+0.29%) | 6,230,200 |
16 Aug 2024 | CNY | 3.44 | 3.47 | 3.4 | 3.41 | 3.41 | -0.04 (-1.16%) | 6,270,601 |
15 Aug 2024 | CNY | 3.37 | 3.45 | 3.35 | 3.45 | 3.45 | +0.06 (+1.77%) | 11,162,000 |