Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Aug 2024 | CNY | 5.22 | 5.28 | 5.21 | 5.23 | 5.23 | -0.01 (-0.19%) | 3,736,800 |
13 Aug 2024 | CNY | 5.25 | 5.3 | 5.16 | 5.24 | 5.24 | -0.03 (-0.57%) | 6,534,900 |
12 Aug 2024 | CNY | 5.29 | 5.35 | 5.24 | 5.27 | 5.27 | 0.0 (0.0%) | 4,354,300 |
9 Aug 2024 | CNY | 5.32 | 5.38 | 5.26 | 5.27 | 5.27 | +0.01 (+0.19%) | 4,632,651 |
8 Aug 2024 | CNY | 5.27 | 5.27 | 5.17 | 5.26 | 5.26 | +0.03 (+0.57%) | 4,510,171 |
7 Aug 2024 | CNY | 5.17 | 5.26 | 5.13 | 5.23 | 5.23 | +0.06 (+1.16%) | 4,960,840 |
6 Aug 2024 | CNY | 5.13 | 5.21 | 5.11 | 5.17 | 5.17 | +0.1 (+1.97%) | 4,740,800 |
5 Aug 2024 | CNY | 5.15 | 5.24 | 5.07 | 5.07 | 5.07 | -0.1 (-1.93%) | 5,952,000 |
2 Aug 2024 | CNY | 5.21 | 5.27 | 5.16 | 5.17 | 5.17 | -0.09 (-1.71%) | 4,855,836 |
1 Aug 2024 | CNY | 5.32 | 5.39 | 5.23 | 5.26 | 5.26 | -0.04 (-0.75%) | 5,921,685 |
31 Jul 2024 | CNY | 5.09 | 5.3 | 5.04 | 5.3 | 5.3 | +0.23 (+4.54%) | 7,533,202 |
30 Jul 2024 | CNY | 5.04 | 5.09 | 4.98 | 5.07 | 5.07 | +0.03 (+0.60%) | 4,065,900 |
29 Jul 2024 | CNY | 5.09 | 5.12 | 5.02 | 5.04 | 5.04 | -0.05 (-0.98%) | 4,243,500 |
26 Jul 2024 | CNY | 5.03 | 5.11 | 5 | 5.09 | 5.09 | +0.1 (+2.00%) | 4,912,131 |
25 Jul 2024 | CNY | 4.98 | 5.07 | 4.91 | 4.99 | 4.99 | -0.13 (-2.54%) | 7,241,548 |
24 Jul 2024 | CNY | 5.1 | 5.22 | 5.09 | 5.12 | 5.12 | -0.01 (-0.19%) | 5,249,962 |
23 Jul 2024 | CNY | 5.22 | 5.27 | 5.13 | 5.13 | 5.13 | -0.1 (-1.91%) | 4,749,915 |
22 Jul 2024 | CNY | 5.28 | 5.33 | 5.19 | 5.23 | 5.23 | -0.05 (-0.95%) | 4,647,402 |
19 Jul 2024 | CNY | 5.29 | 5.31 | 5.22 | 5.28 | 5.28 | 0.0 (0.0%) | 5,390,644 |
18 Jul 2024 | CNY | 5.21 | 5.3 | 5.12 | 5.28 | 5.28 | +0.02 (+0.38%) | 6,468,800 |
17 Jul 2024 | CNY | 5.37 | 5.39 | 5.18 | 5.26 | 5.26 | -0.13 (-2.41%) | 7,616,649 |
16 Jul 2024 | CNY | 5.52 | 5.52 | 5.34 | 5.39 | 5.39 | -0.08 (-1.46%) | 6,635,000 |
15 Jul 2024 | CNY | 5.69 | 5.69 | 5.45 | 5.47 | 5.47 | -0.22 (-3.87%) | 6,874,320 |
12 Jul 2024 | CNY | 5.68 | 5.76 | 5.6 | 5.69 | 5.69 | -0.04 (-0.70%) | 4,619,400 |
11 Jul 2024 | CNY | 5.64 | 5.74 | 5.6 | 5.73 | 5.73 | +0.15 (+2.69%) | 5,461,100 |
10 Jul 2024 | CNY | 5.71 | 5.71 | 5.56 | 5.58 | 5.58 | -0.13 (-2.28%) | 5,122,175 |
9 Jul 2024 | CNY | 5.64 | 5.74 | 5.55 | 5.71 | 5.71 | +0.05 (+0.88%) | 4,917,532 |
8 Jul 2024 | CNY | 5.85 | 5.85 | 5.63 | 5.66 | 5.66 | -0.12 (-2.08%) | 4,534,500 |
5 Jul 2024 | CNY | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | 0.0 (0.0%) | 4,367,301 |
4 Jul 2024 | CNY | 5.91 | 5.96 | 5.75 | 5.78 | 5.78 | -0.15 (-2.53%) | 5,386,000 |