Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2024 | CNY | 4.34 | 4.37 | 4.25 | 4.35 | 4.35 | +0.07 (+1.64%) | 9,494,803 |
26 Sep 2024 | CNY | 4.09 | 4.28 | 4.09 | 4.28 | 4.28 | +0.17 (+4.14%) | 11,052,600 |
25 Sep 2024 | CNY | 4.09 | 4.2 | 4.08 | 4.11 | 4.11 | +0.03 (+0.74%) | 10,664,988 |
24 Sep 2024 | CNY | 4 | 4.08 | 3.99 | 4.08 | 4.08 | +0.07 (+1.75%) | 7,446,542 |
23 Sep 2024 | CNY | 3.95 | 4.05 | 3.95 | 4.01 | 4.01 | +0.03 (+0.75%) | 5,834,100 |
20 Sep 2024 | CNY | 3.91 | 3.99 | 3.91 | 3.98 | 3.98 | +0.03 (+0.76%) | 5,355,700 |
19 Sep 2024 | CNY | 3.8 | 3.95 | 3.75 | 3.95 | 3.95 | +0.16 (+4.22%) | 9,405,100 |
18 Sep 2024 | CNY | 3.75 | 3.8 | 3.7 | 3.79 | 3.79 | +0.01 (+0.26%) | 5,944,021 |
13 Sep 2024 | CNY | 3.82 | 3.84 | 3.77 | 3.78 | 3.78 | -0.03 (-0.79%) | 4,664,045 |
12 Sep 2024 | CNY | 3.84 | 3.9 | 3.81 | 3.81 | 3.81 | -0.02 (-0.52%) | 4,498,700 |
11 Sep 2024 | CNY | 3.81 | 3.86 | 3.8 | 3.83 | 3.83 | -0.01 (-0.26%) | 3,364,389 |
10 Sep 2024 | CNY | 3.86 | 3.87 | 3.76 | 3.84 | 3.84 | 0.0 (0.0%) | 4,864,457 |
9 Sep 2024 | CNY | 3.83 | 3.87 | 3.78 | 3.84 | 3.84 | -0.02 (-0.52%) | 5,274,300 |
6 Sep 2024 | CNY | 3.88 | 3.97 | 3.84 | 3.86 | 3.86 | -0.04 (-1.03%) | 7,644,100 |
5 Sep 2024 | CNY | 3.87 | 3.92 | 3.85 | 3.9 | 3.9 | +0.01 (+0.26%) | 5,626,101 |
4 Sep 2024 | CNY | 4.01 | 4.01 | 3.86 | 3.89 | 3.89 | -0.1 (-2.51%) | 9,889,700 |
3 Sep 2024 | CNY | 3.85 | 4.15 | 3.81 | 3.99 | 3.99 | +0.13 (+3.37%) | 15,460,627 |
2 Sep 2024 | CNY | 3.84 | 3.89 | 3.82 | 3.86 | 3.86 | +0.03 (+0.78%) | 11,520,844 |
30 Aug 2024 | CNY | 3.76 | 3.9 | 3.74 | 3.83 | 3.83 | +0.08 (+2.13%) | 8,792,260 |
29 Aug 2024 | CNY | 3.74 | 3.76 | 3.69 | 3.75 | 3.75 | +0.02 (+0.54%) | 5,514,200 |
28 Aug 2024 | CNY | 3.74 | 3.79 | 3.68 | 3.73 | 3.73 | -0.01 (-0.27%) | 5,595,901 |
27 Aug 2024 | CNY | 3.82 | 3.85 | 3.74 | 3.74 | 3.74 | -0.11 (-2.86%) | 6,407,370 |
26 Aug 2024 | CNY | 3.78 | 3.87 | 3.75 | 3.85 | 3.85 | +0.08 (+2.12%) | 11,148,500 |
23 Aug 2024 | CNY | 3.74 | 3.8 | 3.68 | 3.77 | 3.77 | +0.04 (+1.07%) | 4,675,728 |
22 Aug 2024 | CNY | 3.79 | 3.8 | 3.71 | 3.73 | 3.73 | -0.07 (-1.84%) | 2,829,601 |
21 Aug 2024 | CNY | 3.76 | 3.8 | 3.74 | 3.8 | 3.8 | +0.02 (+0.53%) | 3,850,300 |
20 Aug 2024 | CNY | 3.84 | 3.85 | 3.76 | 3.78 | 3.78 | -0.07 (-1.82%) | 4,041,800 |
19 Aug 2024 | CNY | 3.81 | 3.89 | 3.81 | 3.85 | 3.85 | +0.03 (+0.79%) | 5,393,400 |
16 Aug 2024 | CNY | 3.89 | 3.91 | 3.81 | 3.82 | 3.82 | -0.04 (-1.04%) | 3,523,500 |
15 Aug 2024 | CNY | 3.82 | 3.87 | 3.78 | 3.86 | 3.86 | +0.05 (+1.31%) | 4,428,509 |