Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Sep 2024 | CNY | 4.86 | 5.06 | 4.77 | 5 | 5 | +0.1 (+2.04%) | 17,982,850 |
13 Sep 2024 | CNY | 4.77 | 5.09 | 4.75 | 4.9 | 4.9 | +0.1 (+2.08%) | 18,064,799 |
12 Sep 2024 | CNY | 4.89 | 4.93 | 4.78 | 4.8 | 4.8 | -0.1 (-2.04%) | 10,694,099 |
11 Sep 2024 | CNY | 4.9 | 4.99 | 4.86 | 4.9 | 4.9 | -0.07 (-1.41%) | 9,589,399 |
10 Sep 2024 | CNY | 5.1 | 5.1 | 4.84 | 4.97 | 4.97 | -0.13 (-2.55%) | 20,384,777 |
9 Sep 2024 | CNY | 4.82 | 5.32 | 4.75 | 5.1 | 5.1 | +0.24 (+4.94%) | 28,947,078 |
6 Sep 2024 | CNY | 4.77 | 4.93 | 4.72 | 4.86 | 4.86 | +0.04 (+0.83%) | 19,777,199 |
5 Sep 2024 | CNY | 4.68 | 4.9 | 4.66 | 4.82 | 4.82 | +0.14 (+2.99%) | 14,387,671 |
4 Sep 2024 | CNY | 4.77 | 4.78 | 4.66 | 4.68 | 4.68 | -0.08 (-1.68%) | 9,418,200 |
3 Sep 2024 | CNY | 4.74 | 4.77 | 4.7 | 4.76 | 4.76 | +0.02 (+0.42%) | 7,273,200 |
2 Sep 2024 | CNY | 4.87 | 4.88 | 4.74 | 4.74 | 4.74 | -0.11 (-2.27%) | 11,414,000 |
30 Aug 2024 | CNY | 4.72 | 4.93 | 4.72 | 4.85 | 4.85 | +0.08 (+1.68%) | 16,896,901 |
29 Aug 2024 | CNY | 4.7 | 4.79 | 4.62 | 4.77 | 4.77 | +0.05 (+1.06%) | 10,100,200 |
28 Aug 2024 | CNY | 4.7 | 4.79 | 4.66 | 4.72 | 4.72 | -0.03 (-0.63%) | 8,256,300 |
27 Aug 2024 | CNY | 4.89 | 4.92 | 4.72 | 4.75 | 4.75 | -0.16 (-3.26%) | 13,202,600 |
26 Aug 2024 | CNY | 4.84 | 4.95 | 4.73 | 4.91 | 4.91 | +0.09 (+1.87%) | 14,553,300 |
23 Aug 2024 | CNY | 4.77 | 4.92 | 4.69 | 4.82 | 4.82 | +0.02 (+0.42%) | 14,383,801 |
22 Aug 2024 | CNY | 4.96 | 4.98 | 4.79 | 4.8 | 4.8 | -0.17 (-3.42%) | 17,334,000 |
21 Aug 2024 | CNY | 5 | 5.05 | 4.87 | 4.97 | 4.97 | -0.16 (-3.12%) | 20,933,600 |
20 Aug 2024 | CNY | 5.19 | 5.29 | 5.1 | 5.13 | 5.13 | -0.22 (-4.11%) | 24,220,318 |
19 Aug 2024 | CNY | 5.34 | 5.56 | 5.22 | 5.35 | 5.35 | +0.02 (+0.38%) | 33,902,219 |
16 Aug 2024 | CNY | 5.63 | 5.64 | 5.32 | 5.33 | 5.33 | -0.32 (-5.66%) | 35,076,434 |
15 Aug 2024 | CNY | 5.55 | 5.8 | 5.42 | 5.65 | 5.65 | 0.0 (0.0%) | 40,614,534 |
14 Aug 2024 | CNY | 5.75 | 6.19 | 5.45 | 5.65 | 5.65 | -0.02 (-0.35%) | 67,527,661 |
13 Aug 2024 | CNY | 5.18 | 5.67 | 5.05 | 5.67 | 5.67 | +0.52 (+10.10%) | 45,038,611 |
12 Aug 2024 | CNY | 5.37 | 5.37 | 5.13 | 5.15 | 5.15 | -0.31 (-5.68%) | 29,578,300 |
9 Aug 2024 | CNY | 5.31 | 5.8 | 5.17 | 5.46 | 5.46 | +0.18 (+3.41%) | 58,676,343 |
8 Aug 2024 | CNY | 4.8 | 5.28 | 4.71 | 5.28 | 5.28 | +0.48 (+10.00%) | 27,546,801 |
7 Aug 2024 | CNY | 4.76 | 4.83 | 4.75 | 4.8 | 4.8 | -0.01 (-0.21%) | 8,558,550 |
6 Aug 2024 | CNY | 4.74 | 4.83 | 4.69 | 4.81 | 4.81 | +0.07 (+1.48%) | 11,996,501 |