Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Aug 2024 | CNY | 4.92 | 4.93 | 4.73 | 4.74 | 4.74 | -0.26 (-5.20%) | 18,564,400 |
2 Aug 2024 | CNY | 4.96 | 5.19 | 4.92 | 5 | 5 | +0.06 (+1.21%) | 27,454,700 |
1 Aug 2024 | CNY | 4.92 | 4.99 | 4.89 | 4.94 | 4.94 | -0.01 (-0.20%) | 13,006,802 |
31 Jul 2024 | CNY | 4.8 | 4.98 | 4.79 | 4.95 | 4.95 | +0.16 (+3.34%) | 18,368,188 |
30 Jul 2024 | CNY | 4.77 | 4.82 | 4.66 | 4.79 | 4.79 | +0.01 (+0.21%) | 12,527,200 |
29 Jul 2024 | CNY | 4.7 | 4.87 | 4.69 | 4.78 | 4.78 | +0.08 (+1.70%) | 14,116,695 |
26 Jul 2024 | CNY | 4.61 | 4.76 | 4.61 | 4.7 | 4.7 | +0.05 (+1.08%) | 10,636,601 |
25 Jul 2024 | CNY | 4.75 | 4.75 | 4.59 | 4.65 | 4.65 | -0.11 (-2.31%) | 13,796,895 |
24 Jul 2024 | CNY | 4.85 | 4.9 | 4.73 | 4.76 | 4.76 | -0.23 (-4.61%) | 17,439,002 |
23 Jul 2024 | CNY | 4.78 | 5.17 | 4.75 | 4.99 | 4.99 | +0.2 (+4.18%) | 30,909,415 |
22 Jul 2024 | CNY | 4.76 | 4.83 | 4.74 | 4.79 | 4.79 | +0.03 (+0.63%) | 9,736,201 |
19 Jul 2024 | CNY | 4.74 | 4.81 | 4.66 | 4.76 | 4.76 | +0.03 (+0.63%) | 14,083,096 |
18 Jul 2024 | CNY | 4.8 | 4.82 | 4.66 | 4.73 | 4.73 | -0.13 (-2.67%) | 15,226,494 |
17 Jul 2024 | CNY | 5 | 5.02 | 4.86 | 4.86 | 4.86 | -0.16 (-3.19%) | 16,271,341 |
16 Jul 2024 | CNY | 4.97 | 5.13 | 4.87 | 5.02 | 5.02 | +0.03 (+0.60%) | 14,578,788 |
15 Jul 2024 | CNY | 5.19 | 5.23 | 4.97 | 4.99 | 4.99 | -0.19 (-3.67%) | 18,480,984 |
12 Jul 2024 | CNY | 5.13 | 5.29 | 5.12 | 5.18 | 5.18 | +0.02 (+0.39%) | 19,700,300 |
11 Jul 2024 | CNY | 5.2 | 5.22 | 5.11 | 5.16 | 5.16 | +0.03 (+0.58%) | 20,603,100 |
10 Jul 2024 | CNY | 5.2 | 5.29 | 5.12 | 5.13 | 5.13 | -0.26 (-4.82%) | 26,874,021 |
9 Jul 2024 | CNY | 5.1 | 5.57 | 4.98 | 5.39 | 5.39 | +0.2 (+3.85%) | 38,482,183 |
8 Jul 2024 | CNY | 5.13 | 5.4 | 4.95 | 5.19 | 5.19 | -0.03 (-0.57%) | 33,428,200 |
5 Jul 2024 | CNY | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | 0.0 (0.0%) | 19,046,805 |
4 Jul 2024 | CNY | 5.44 | 5.44 | 5.17 | 5.22 | 5.22 | -0.24 (-4.40%) | 27,355,545 |
3 Jul 2024 | CNY | 5.74 | 5.76 | 5.45 | 5.46 | 5.46 | -0.27 (-4.71%) | 27,829,319 |
2 Jul 2024 | CNY | 5.9 | 5.97 | 5.71 | 5.73 | 5.73 | -0.24 (-4.02%) | 34,241,994 |
1 Jul 2024 | CNY | 5.66 | 6.1 | 5.62 | 5.97 | 5.97 | +0.37 (+6.61%) | 54,695,759 |
28 Jun 2024 | CNY | 5.71 | 5.85 | 5.47 | 5.6 | 5.6 | -0.25 (-4.27%) | 39,972,100 |
27 Jun 2024 | CNY | 5.78 | 6.02 | 5.6 | 5.85 | 5.85 | -0.04 (-0.68%) | 48,612,175 |
26 Jun 2024 | CNY | 5.97 | 6.3 | 5.7 | 5.89 | 5.89 | -0.4 (-6.36%) | 58,335,443 |
25 Jun 2024 | CNY | 5.18 | 6.3 | 5.18 | 6.29 | 6.29 | +0.53 (+9.20%) | 80,133,155 |