Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Sep 2024 | CNY | 2.75 | 2.84 | 2.71 | 2.79 | 2.79 | +0.01 (+0.36%) | 49,689,069 |
18 Sep 2024 | CNY | 2.9 | 2.99 | 2.68 | 2.78 | 2.78 | -0.03 (-1.07%) | 69,905,180 |
13 Sep 2024 | CNY | 2.58 | 2.81 | 2.56 | 2.81 | 2.81 | +0.26 (+10.20%) | 62,213,203 |
12 Sep 2024 | CNY | 2.55 | 2.6 | 2.55 | 2.55 | 2.55 | 0.0 (0.0%) | 5,551,100 |
11 Sep 2024 | CNY | 2.56 | 2.57 | 2.54 | 2.55 | 2.55 | -0.02 (-0.78%) | 4,105,700 |
10 Sep 2024 | CNY | 2.59 | 2.6 | 2.54 | 2.57 | 2.57 | -0.02 (-0.77%) | 5,039,100 |
9 Sep 2024 | CNY | 2.54 | 2.6 | 2.52 | 2.59 | 2.59 | +0.04 (+1.57%) | 5,629,300 |
6 Sep 2024 | CNY | 2.58 | 2.6 | 2.55 | 2.55 | 2.55 | -0.02 (-0.78%) | 5,237,210 |
5 Sep 2024 | CNY | 2.54 | 2.59 | 2.54 | 2.57 | 2.57 | +0.04 (+1.58%) | 5,434,000 |
4 Sep 2024 | CNY | 2.55 | 2.59 | 2.53 | 2.53 | 2.53 | -0.03 (-1.17%) | 5,324,800 |
3 Sep 2024 | CNY | 2.53 | 2.58 | 2.52 | 2.56 | 2.56 | +0.03 (+1.19%) | 4,474,400 |
2 Sep 2024 | CNY | 2.58 | 2.63 | 2.53 | 2.53 | 2.53 | -0.05 (-1.94%) | 8,426,911 |
30 Aug 2024 | CNY | 2.52 | 2.63 | 2.51 | 2.58 | 2.58 | +0.06 (+2.38%) | 12,471,600 |
29 Aug 2024 | CNY | 2.5 | 2.53 | 2.48 | 2.52 | 2.52 | +0.01 (+0.40%) | 3,785,600 |
28 Aug 2024 | CNY | 2.51 | 2.54 | 2.48 | 2.51 | 2.51 | -0.01 (-0.40%) | 4,409,900 |
27 Aug 2024 | CNY | 2.54 | 2.56 | 2.49 | 2.52 | 2.52 | 0.0 (0.0%) | 6,291,509 |
26 Aug 2024 | CNY | 2.47 | 2.54 | 2.46 | 2.52 | 2.52 | +0.04 (+1.61%) | 5,163,335 |
23 Aug 2024 | CNY | 2.51 | 2.51 | 2.46 | 2.48 | 2.48 | -0.03 (-1.20%) | 5,798,600 |
22 Aug 2024 | CNY | 2.52 | 2.56 | 2.5 | 2.51 | 2.51 | 0.0 (0.0%) | 5,933,111 |
21 Aug 2024 | CNY | 2.51 | 2.53 | 2.47 | 2.51 | 2.51 | -0.01 (-0.40%) | 5,913,000 |
20 Aug 2024 | CNY | 2.56 | 2.58 | 2.51 | 2.52 | 2.52 | -0.03 (-1.18%) | 7,985,572 |
19 Aug 2024 | CNY | 2.62 | 2.63 | 2.54 | 2.55 | 2.55 | -0.11 (-4.14%) | 14,147,800 |
16 Aug 2024 | CNY | 2.58 | 2.82 | 2.55 | 2.66 | 2.66 | +0.08 (+3.10%) | 17,577,400 |
15 Aug 2024 | CNY | 2.54 | 2.6 | 2.53 | 2.58 | 2.58 | +0.02 (+0.78%) | 5,250,100 |
14 Aug 2024 | CNY | 2.57 | 2.59 | 2.55 | 2.56 | 2.56 | -0.01 (-0.39%) | 3,401,301 |
13 Aug 2024 | CNY | 2.58 | 2.59 | 2.53 | 2.57 | 2.57 | -0.01 (-0.39%) | 4,919,100 |
12 Aug 2024 | CNY | 2.65 | 2.67 | 2.58 | 2.58 | 2.58 | -0.1 (-3.73%) | 8,281,492 |
9 Aug 2024 | CNY | 2.66 | 2.77 | 2.65 | 2.68 | 2.68 | +0.03 (+1.13%) | 13,829,700 |
8 Aug 2024 | CNY | 2.64 | 2.73 | 2.62 | 2.65 | 2.65 | +0.02 (+0.76%) | 8,676,900 |
7 Aug 2024 | CNY | 2.65 | 2.65 | 2.61 | 2.63 | 2.63 | -0.02 (-0.75%) | 3,468,300 |