Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Sep 2024 | CNY | 3.56 | 3.64 | 3.42 | 3.61 | 3.61 | +0.3 (+9.06%) | 132,215,759 |
27 Sep 2024 | CNY | 3.35 | 3.4 | 3.23 | 3.31 | 3.31 | +0.05 (+1.53%) | 79,804,600 |
26 Sep 2024 | CNY | 2.99 | 3.27 | 2.99 | 3.26 | 3.26 | +0.25 (+8.31%) | 138,039,054 |
25 Sep 2024 | CNY | 3.06 | 3.19 | 3.01 | 3.01 | 3.01 | +0.11 (+3.79%) | 142,451,106 |
24 Sep 2024 | CNY | 2.66 | 2.92 | 2.66 | 2.9 | 2.9 | +0.25 (+9.43%) | 119,466,743 |
23 Sep 2024 | CNY | 2.6 | 2.67 | 2.59 | 2.65 | 2.65 | +0.04 (+1.53%) | 24,247,453 |
20 Sep 2024 | CNY | 2.67 | 2.68 | 2.6 | 2.61 | 2.61 | -0.07 (-2.61%) | 42,771,902 |
19 Sep 2024 | CNY | 2.67 | 2.72 | 2.65 | 2.68 | 2.68 | +0.02 (+0.75%) | 40,988,446 |
18 Sep 2024 | CNY | 2.66 | 2.69 | 2.59 | 2.66 | 2.66 | -0.02 (-0.75%) | 32,720,071 |
13 Sep 2024 | CNY | 2.69 | 2.74 | 2.66 | 2.68 | 2.68 | 0.0 (0.0%) | 27,093,071 |
12 Sep 2024 | CNY | 2.67 | 2.71 | 2.64 | 2.68 | 2.68 | +0.01 (+0.37%) | 29,790,800 |
11 Sep 2024 | CNY | 2.75 | 2.75 | 2.65 | 2.67 | 2.67 | -0.08 (-2.91%) | 34,091,511 |
10 Sep 2024 | CNY | 2.79 | 2.81 | 2.72 | 2.75 | 2.75 | -0.04 (-1.43%) | 33,183,800 |
9 Sep 2024 | CNY | 2.91 | 2.91 | 2.78 | 2.79 | 2.79 | -0.13 (-4.45%) | 36,872,100 |
6 Sep 2024 | CNY | 3 | 3.02 | 2.91 | 2.92 | 2.92 | -0.07 (-2.34%) | 23,035,156 |
5 Sep 2024 | CNY | 2.99 | 3.02 | 2.98 | 2.99 | 2.99 | +0.01 (+0.34%) | 13,490,025 |
4 Sep 2024 | CNY | 2.99 | 3.01 | 2.97 | 2.98 | 2.98 | -0.01 (-0.33%) | 15,833,200 |
3 Sep 2024 | CNY | 3.02 | 3.03 | 2.98 | 2.99 | 2.99 | -0.03 (-0.99%) | 19,757,000 |
2 Sep 2024 | CNY | 3.07 | 3.09 | 3.02 | 3.02 | 3.02 | -0.07 (-2.27%) | 17,206,300 |
30 Aug 2024 | CNY | 3.03 | 3.12 | 3.01 | 3.09 | 3.09 | +0.06 (+1.98%) | 26,036,700 |
29 Aug 2024 | CNY | 3.05 | 3.06 | 3.01 | 3.03 | 3.03 | -0.04 (-1.30%) | 18,066,110 |
28 Aug 2024 | CNY | 2.99 | 3.1 | 2.98 | 3.07 | 3.07 | +0.06 (+1.99%) | 31,108,125 |
27 Aug 2024 | CNY | 3.03 | 3.06 | 2.99 | 3.01 | 3.01 | -0.03 (-0.99%) | 15,089,000 |
26 Aug 2024 | CNY | 3.02 | 3.06 | 3.01 | 3.04 | 3.04 | +0.03 (+1.00%) | 14,197,800 |
23 Aug 2024 | CNY | 3.01 | 3.03 | 2.98 | 3.01 | 3.01 | +0.03 (+1.01%) | 14,397,700 |
22 Aug 2024 | CNY | 3.06 | 3.07 | 2.96 | 2.98 | 2.98 | -0.07 (-2.30%) | 23,745,702 |
21 Aug 2024 | CNY | 3.07 | 3.08 | 3.04 | 3.05 | 3.05 | -0.02 (-0.65%) | 11,365,100 |
20 Aug 2024 | CNY | 3.1 | 3.1 | 3.03 | 3.07 | 3.07 | -0.02 (-0.65%) | 19,819,200 |
19 Aug 2024 | CNY | 3.12 | 3.16 | 3.08 | 3.09 | 3.09 | -0.04 (-1.28%) | 18,670,713 |
16 Aug 2024 | CNY | 3.16 | 3.17 | 3.12 | 3.13 | 3.13 | -0.03 (-0.95%) | 12,704,300 |