Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Sep 2024 | CNY | 4.84 | 4.94 | 4.82 | 4.91 | 4.91 | +0.09 (+1.87%) | 13,951,026 |
19 Sep 2024 | CNY | 4.68 | 4.83 | 4.63 | 4.82 | 4.82 | +0.16 (+3.43%) | 12,916,633 |
18 Sep 2024 | CNY | 4.72 | 4.77 | 4.61 | 4.66 | 4.66 | -0.08 (-1.69%) | 7,675,410 |
13 Sep 2024 | CNY | 4.78 | 4.81 | 4.73 | 4.74 | 4.74 | -0.04 (-0.84%) | 7,966,819 |
12 Sep 2024 | CNY | 4.72 | 4.83 | 4.7 | 4.78 | 4.78 | +0.05 (+1.06%) | 10,435,143 |
11 Sep 2024 | CNY | 4.73 | 4.76 | 4.68 | 4.73 | 4.73 | 0.0 (0.0%) | 7,362,000 |
10 Sep 2024 | CNY | 4.6 | 4.76 | 4.54 | 4.73 | 4.73 | +0.12 (+2.60%) | 9,516,836 |
9 Sep 2024 | CNY | 4.68 | 4.7 | 4.57 | 4.61 | 4.61 | -0.04 (-0.86%) | 8,916,400 |
6 Sep 2024 | CNY | 4.74 | 4.75 | 4.64 | 4.65 | 4.65 | -0.07 (-1.48%) | 6,626,500 |
5 Sep 2024 | CNY | 4.64 | 4.76 | 4.64 | 4.72 | 4.72 | +0.09 (+1.94%) | 6,871,237 |
4 Sep 2024 | CNY | 4.63 | 4.68 | 4.61 | 4.63 | 4.63 | -0.05 (-1.07%) | 5,364,037 |
3 Sep 2024 | CNY | 4.63 | 4.7 | 4.56 | 4.68 | 4.68 | +0.04 (+0.86%) | 8,609,189 |
2 Sep 2024 | CNY | 4.73 | 4.77 | 4.62 | 4.64 | 4.64 | -0.09 (-1.90%) | 7,397,058 |
30 Aug 2024 | CNY | 4.62 | 4.81 | 4.61 | 4.73 | 4.73 | +0.11 (+2.38%) | 12,936,737 |
29 Aug 2024 | CNY | 4.53 | 4.64 | 4.49 | 4.62 | 4.62 | +0.1 (+2.21%) | 8,890,400 |
28 Aug 2024 | CNY | 4.49 | 4.58 | 4.4 | 4.52 | 4.52 | +0.03 (+0.67%) | 6,720,902 |
27 Aug 2024 | CNY | 4.6 | 4.65 | 4.47 | 4.49 | 4.49 | -0.11 (-2.39%) | 8,225,626 |
26 Aug 2024 | CNY | 4.55 | 4.62 | 4.5 | 4.6 | 4.6 | +0.03 (+0.66%) | 7,669,439 |
23 Aug 2024 | CNY | 4.46 | 4.62 | 4.45 | 4.57 | 4.57 | +0.11 (+2.47%) | 11,649,710 |
22 Aug 2024 | CNY | 4.58 | 4.66 | 4.45 | 4.46 | 4.46 | -0.15 (-3.25%) | 7,754,500 |
21 Aug 2024 | CNY | 4.62 | 4.68 | 4.5 | 4.61 | 4.61 | -0.03 (-0.65%) | 6,508,008 |
20 Aug 2024 | CNY | 4.71 | 4.71 | 4.61 | 4.64 | 4.64 | -0.06 (-1.28%) | 6,498,694 |
19 Aug 2024 | CNY | 4.62 | 4.74 | 4.62 | 4.7 | 4.7 | +0.07 (+1.51%) | 7,154,100 |
16 Aug 2024 | CNY | 4.64 | 4.69 | 4.62 | 4.63 | 4.63 | -0.01 (-0.22%) | 5,603,006 |
15 Aug 2024 | CNY | 4.54 | 4.69 | 4.49 | 4.64 | 4.64 | +0.09 (+1.98%) | 7,579,406 |
14 Aug 2024 | CNY | 4.53 | 4.59 | 4.53 | 4.55 | 4.55 | -0.01 (-0.22%) | 4,531,000 |
13 Aug 2024 | CNY | 4.53 | 4.57 | 4.47 | 4.56 | 4.56 | +0.06 (+1.33%) | 4,820,500 |
12 Aug 2024 | CNY | 4.55 | 4.58 | 4.49 | 4.5 | 4.5 | -0.08 (-1.75%) | 5,495,800 |
9 Aug 2024 | CNY | 4.64 | 4.65 | 4.57 | 4.58 | 4.58 | -0.03 (-0.65%) | 5,948,500 |
8 Aug 2024 | CNY | 4.58 | 4.65 | 4.51 | 4.61 | 4.61 | 0.0 (0.0%) | 6,416,777 |