Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Sep 2024 | CNY | 6.2 | 6.67 | 6.1 | 6.59 | 6.59 | +0.5 (+8.21%) | 11,719,356 |
27 Sep 2024 | CNY | 6 | 6.1 | 5.83 | 6.09 | 6.09 | +0.17 (+2.87%) | 3,084,400 |
26 Sep 2024 | CNY | 5.7 | 5.93 | 5.66 | 5.92 | 5.92 | +0.22 (+3.86%) | 3,159,600 |
25 Sep 2024 | CNY | 5.68 | 5.76 | 5.6 | 5.7 | 5.7 | +0.08 (+1.42%) | 3,562,900 |
24 Sep 2024 | CNY | 5.41 | 5.62 | 5.41 | 5.62 | 5.62 | +0.22 (+4.07%) | 2,745,886 |
23 Sep 2024 | CNY | 5.36 | 5.44 | 5.28 | 5.4 | 5.4 | +0.04 (+0.75%) | 2,198,387 |
20 Sep 2024 | CNY | 5.46 | 5.49 | 5.33 | 5.36 | 5.36 | -0.1 (-1.83%) | 2,572,400 |
19 Sep 2024 | CNY | 5.23 | 5.51 | 5.19 | 5.46 | 5.46 | +0.27 (+5.20%) | 4,643,162 |
18 Sep 2024 | CNY | 5.45 | 5.47 | 5.17 | 5.19 | 5.19 | -0.31 (-5.64%) | 5,913,362 |
13 Sep 2024 | CNY | 5.4 | 5.76 | 5.31 | 5.5 | 5.5 | +0.12 (+2.23%) | 5,335,443 |
12 Sep 2024 | CNY | 5.3 | 5.41 | 5.3 | 5.38 | 5.38 | +0.09 (+1.70%) | 1,806,500 |
11 Sep 2024 | CNY | 5.45 | 5.46 | 5.26 | 5.29 | 5.29 | -0.15 (-2.76%) | 1,671,700 |
10 Sep 2024 | CNY | 5.41 | 5.49 | 5.34 | 5.44 | 5.44 | +0.03 (+0.55%) | 1,959,000 |
9 Sep 2024 | CNY | 5.32 | 5.48 | 5.23 | 5.41 | 5.41 | +0.09 (+1.69%) | 2,445,662 |
6 Sep 2024 | CNY | 5.4 | 5.46 | 5.31 | 5.32 | 5.32 | -0.09 (-1.66%) | 1,535,500 |
5 Sep 2024 | CNY | 5.32 | 5.43 | 5.29 | 5.41 | 5.41 | +0.09 (+1.69%) | 2,125,400 |
4 Sep 2024 | CNY | 5.34 | 5.37 | 5.26 | 5.32 | 5.32 | -0.05 (-0.93%) | 1,430,200 |
3 Sep 2024 | CNY | 5.33 | 5.45 | 5.32 | 5.37 | 5.37 | +0.04 (+0.75%) | 1,185,500 |
2 Sep 2024 | CNY | 5.39 | 5.46 | 5.32 | 5.33 | 5.33 | -0.08 (-1.48%) | 2,228,862 |
30 Aug 2024 | CNY | 5.26 | 5.52 | 5.23 | 5.41 | 5.41 | +0.13 (+2.46%) | 2,736,117 |
29 Aug 2024 | CNY | 5.29 | 5.32 | 5.18 | 5.28 | 5.28 | -0.06 (-1.12%) | 3,181,281 |
28 Aug 2024 | CNY | 5.25 | 5.51 | 5.22 | 5.34 | 5.34 | +0.15 (+2.89%) | 2,938,901 |
27 Aug 2024 | CNY | 5.25 | 5.32 | 5.13 | 5.19 | 5.19 | -0.07 (-1.33%) | 1,414,100 |
26 Aug 2024 | CNY | 5.11 | 5.3 | 5.06 | 5.26 | 5.26 | +0.15 (+2.94%) | 1,588,181 |
23 Aug 2024 | CNY | 5.17 | 5.21 | 5.09 | 5.11 | 5.11 | -0.09 (-1.73%) | 1,462,536 |
22 Aug 2024 | CNY | 5.26 | 5.33 | 5.19 | 5.2 | 5.2 | -0.06 (-1.14%) | 1,389,700 |
21 Aug 2024 | CNY | 5.3 | 5.39 | 5.21 | 5.26 | 5.26 | -0.05 (-0.94%) | 2,337,281 |
20 Aug 2024 | CNY | 5.43 | 5.49 | 5.3 | 5.31 | 5.31 | -0.12 (-2.21%) | 1,232,400 |
19 Aug 2024 | CNY | 5.43 | 5.49 | 5.36 | 5.43 | 5.43 | -0.01 (-0.18%) | 1,418,301 |
16 Aug 2024 | CNY | 5.56 | 5.57 | 5.42 | 5.44 | 5.44 | -0.12 (-2.16%) | 1,416,800 |