Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Sep 2024 | CNY | 3.53 | 3.59 | 3.53 | 3.58 | 3.58 | +0.02 (+0.56%) | 4,816,100 |
19 Sep 2024 | CNY | 3.49 | 3.58 | 3.46 | 3.56 | 3.56 | +0.07 (+2.01%) | 5,439,201 |
18 Sep 2024 | CNY | 3.44 | 3.5 | 3.4 | 3.49 | 3.49 | +0.06 (+1.75%) | 4,809,000 |
13 Sep 2024 | CNY | 3.41 | 3.5 | 3.4 | 3.43 | 3.43 | +0.02 (+0.59%) | 4,798,700 |
12 Sep 2024 | CNY | 3.41 | 3.44 | 3.39 | 3.41 | 3.41 | 0.0 (0.0%) | 2,439,800 |
11 Sep 2024 | CNY | 3.42 | 3.44 | 3.39 | 3.41 | 3.41 | -0.03 (-0.87%) | 2,519,200 |
10 Sep 2024 | CNY | 3.42 | 3.46 | 3.39 | 3.44 | 3.44 | +0.01 (+0.29%) | 3,157,800 |
9 Sep 2024 | CNY | 3.41 | 3.45 | 3.38 | 3.43 | 3.43 | +0.01 (+0.29%) | 2,815,700 |
6 Sep 2024 | CNY | 3.46 | 3.49 | 3.42 | 3.42 | 3.42 | -0.05 (-1.44%) | 2,943,902 |
5 Sep 2024 | CNY | 3.43 | 3.48 | 3.42 | 3.47 | 3.47 | +0.07 (+2.06%) | 3,890,502 |
4 Sep 2024 | CNY | 3.43 | 3.46 | 3.39 | 3.4 | 3.4 | -0.05 (-1.45%) | 4,637,800 |
3 Sep 2024 | CNY | 3.44 | 3.47 | 3.41 | 3.45 | 3.45 | +0.02 (+0.58%) | 2,686,900 |
2 Sep 2024 | CNY | 3.5 | 3.52 | 3.43 | 3.43 | 3.43 | -0.08 (-2.28%) | 4,605,726 |
30 Aug 2024 | CNY | 3.46 | 3.59 | 3.43 | 3.51 | 3.51 | +0.05 (+1.45%) | 5,865,200 |
29 Aug 2024 | CNY | 3.45 | 3.46 | 3.42 | 3.46 | 3.46 | 0.0 (0.0%) | 3,350,135 |
28 Aug 2024 | CNY | 3.46 | 3.48 | 3.43 | 3.46 | 3.46 | 0.0 (0.0%) | 3,701,200 |
27 Aug 2024 | CNY | 3.52 | 3.52 | 3.43 | 3.46 | 3.46 | -0.05 (-1.42%) | 3,955,100 |
26 Aug 2024 | CNY | 3.53 | 3.57 | 3.49 | 3.51 | 3.51 | 0.0 (0.0%) | 4,135,700 |
23 Aug 2024 | CNY | 3.54 | 3.55 | 3.49 | 3.51 | 3.51 | -0.04 (-1.13%) | 5,406,600 |
22 Aug 2024 | CNY | 3.63 | 3.64 | 3.54 | 3.55 | 3.55 | -0.08 (-2.20%) | 4,740,400 |
21 Aug 2024 | CNY | 3.65 | 3.68 | 3.62 | 3.63 | 3.63 | -0.03 (-0.82%) | 3,213,800 |
20 Aug 2024 | CNY | 3.68 | 3.7 | 3.64 | 3.66 | 3.66 | -0.03 (-0.81%) | 2,894,600 |
19 Aug 2024 | CNY | 3.71 | 3.74 | 3.67 | 3.69 | 3.69 | -0.02 (-0.54%) | 3,382,200 |
16 Aug 2024 | CNY | 3.76 | 3.8 | 3.71 | 3.71 | 3.71 | -0.05 (-1.33%) | 3,321,700 |
15 Aug 2024 | CNY | 3.74 | 3.79 | 3.71 | 3.76 | 3.76 | +0.02 (+0.53%) | 4,798,000 |
14 Aug 2024 | CNY | 3.76 | 3.79 | 3.74 | 3.74 | 3.74 | -0.01 (-0.27%) | 4,054,000 |
13 Aug 2024 | CNY | 3.72 | 3.77 | 3.68 | 3.75 | 3.75 | +0.02 (+0.54%) | 4,578,176 |
12 Aug 2024 | CNY | 3.74 | 3.8 | 3.7 | 3.73 | 3.73 | -0.02 (-0.53%) | 6,829,291 |
9 Aug 2024 | CNY | 3.72 | 3.81 | 3.7 | 3.75 | 3.75 | +0.03 (+0.81%) | 6,339,136 |
8 Aug 2024 | CNY | 3.69 | 3.74 | 3.67 | 3.72 | 3.72 | +0.05 (+1.36%) | 5,116,800 |