Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Aug 2024 | CNY | 3.82 | 3.84 | 3.79 | 3.81 | 3.81 | -0.02 (-0.52%) | 3,224,678 |
13 Aug 2024 | CNY | 3.86 | 3.86 | 3.77 | 3.83 | 3.83 | -0.04 (-1.03%) | 4,325,400 |
12 Aug 2024 | CNY | 3.85 | 3.88 | 3.79 | 3.87 | 3.87 | +0.02 (+0.52%) | 4,988,244 |
9 Aug 2024 | CNY | 3.85 | 3.92 | 3.83 | 3.85 | 3.85 | +0.03 (+0.79%) | 6,015,500 |
8 Aug 2024 | CNY | 3.77 | 3.85 | 3.76 | 3.82 | 3.82 | +0.04 (+1.06%) | 3,714,800 |
7 Aug 2024 | CNY | 3.84 | 3.84 | 3.77 | 3.78 | 3.78 | -0.06 (-1.56%) | 3,873,200 |
6 Aug 2024 | CNY | 3.8 | 3.85 | 3.75 | 3.84 | 3.84 | +0.04 (+1.05%) | 5,281,800 |
5 Aug 2024 | CNY | 3.81 | 3.9 | 3.78 | 3.8 | 3.8 | -0.04 (-1.04%) | 7,089,800 |
2 Aug 2024 | CNY | 3.88 | 3.92 | 3.84 | 3.84 | 3.84 | -0.07 (-1.79%) | 7,401,210 |
1 Aug 2024 | CNY | 3.85 | 3.92 | 3.83 | 3.91 | 3.91 | +0.05 (+1.30%) | 9,826,275 |
31 Jul 2024 | CNY | 3.75 | 3.87 | 3.74 | 3.86 | 3.86 | +0.12 (+3.21%) | 10,030,300 |
30 Jul 2024 | CNY | 3.69 | 3.75 | 3.68 | 3.74 | 3.74 | +0.04 (+1.08%) | 7,608,500 |
29 Jul 2024 | CNY | 3.71 | 3.74 | 3.65 | 3.7 | 3.7 | -0.05 (-1.33%) | 8,995,200 |
26 Jul 2024 | CNY | 3.78 | 3.88 | 3.71 | 3.75 | 3.75 | +0.12 (+3.31%) | 14,591,792 |
25 Jul 2024 | CNY | 3.62 | 3.68 | 3.59 | 3.63 | 3.63 | -0.01 (-0.27%) | 4,754,300 |
24 Jul 2024 | CNY | 3.6 | 3.67 | 3.59 | 3.64 | 3.64 | +0.03 (+0.83%) | 7,246,000 |
23 Jul 2024 | CNY | 3.69 | 3.71 | 3.61 | 3.61 | 3.61 | -0.05 (-1.37%) | 4,832,700 |
22 Jul 2024 | CNY | 3.68 | 3.71 | 3.61 | 3.66 | 3.66 | -0.03 (-0.81%) | 5,338,421 |
19 Jul 2024 | CNY | 3.66 | 3.72 | 3.64 | 3.69 | 3.69 | -0.01 (-0.27%) | 6,202,700 |
18 Jul 2024 | CNY | 3.66 | 3.73 | 3.59 | 3.7 | 3.7 | +0.01 (+0.27%) | 8,079,900 |
17 Jul 2024 | CNY | 3.8 | 3.82 | 3.68 | 3.69 | 3.69 | -0.09 (-2.38%) | 9,027,666 |
16 Jul 2024 | CNY | 3.76 | 3.8 | 3.73 | 3.78 | 3.78 | +0.02 (+0.53%) | 6,884,310 |
15 Jul 2024 | CNY | 3.81 | 3.86 | 3.75 | 3.76 | 3.76 | -0.06 (-1.57%) | 11,742,200 |
12 Jul 2024 | CNY | 3.81 | 3.91 | 3.74 | 3.82 | 3.82 | -0.1 (-2.55%) | 28,797,625 |
11 Jul 2024 | CNY | 3.53 | 3.93 | 3.51 | 3.92 | 3.92 | +0.35 (+9.80%) | 38,396,916 |
10 Jul 2024 | CNY | 3.71 | 3.71 | 3.55 | 3.57 | 3.57 | +0.2 (+5.93%) | 26,471,710 |
9 Jul 2024 | CNY | 3.33 | 3.39 | 3.25 | 3.37 | 3.37 | +0.02 (+0.60%) | 3,854,900 |
8 Jul 2024 | CNY | 3.45 | 3.45 | 3.33 | 3.35 | 3.35 | -0.07 (-2.05%) | 2,559,009 |
5 Jul 2024 | CNY | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | 0.0 (0.0%) | 2,621,208 |
4 Jul 2024 | CNY | 3.52 | 3.52 | 3.39 | 3.42 | 3.42 | -0.07 (-2.01%) | 3,687,308 |