Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2024 | CNY | 5.31 | 5.35 | 5.28 | 5.32 | 5.32 | +0.05 (+0.95%) | 14,021,460 |
26 Sep 2024 | CNY | 5.13 | 5.28 | 5.13 | 5.27 | 5.27 | +0.14 (+2.73%) | 17,661,253 |
25 Sep 2024 | CNY | 5.2 | 5.23 | 5.12 | 5.13 | 5.13 | 0.0 (0.0%) | 17,785,994 |
24 Sep 2024 | CNY | 5 | 5.14 | 4.97 | 5.13 | 5.13 | +0.16 (+3.22%) | 15,651,635 |
23 Sep 2024 | CNY | 4.93 | 4.99 | 4.91 | 4.97 | 4.97 | +0.04 (+0.81%) | 5,100,319 |
20 Sep 2024 | CNY | 4.98 | 4.99 | 4.92 | 4.93 | 4.93 | -0.04 (-0.80%) | 9,102,556 |
19 Sep 2024 | CNY | 4.87 | 4.98 | 4.81 | 4.97 | 4.97 | +0.13 (+2.69%) | 8,676,834 |
18 Sep 2024 | CNY | 4.84 | 4.87 | 4.76 | 4.84 | 4.84 | 0.0 (0.0%) | 5,960,254 |
13 Sep 2024 | CNY | 4.9 | 4.91 | 4.84 | 4.84 | 4.84 | -0.07 (-1.43%) | 4,381,350 |
12 Sep 2024 | CNY | 4.9 | 4.94 | 4.86 | 4.91 | 4.91 | +0.04 (+0.82%) | 5,119,575 |
11 Sep 2024 | CNY | 4.89 | 4.9 | 4.85 | 4.87 | 4.87 | -0.05 (-1.02%) | 4,738,316 |
10 Sep 2024 | CNY | 4.92 | 4.96 | 4.86 | 4.92 | 4.92 | -0.01 (-0.20%) | 6,870,862 |
9 Sep 2024 | CNY | 4.96 | 4.98 | 4.92 | 4.93 | 4.93 | -0.03 (-0.60%) | 5,649,554 |
6 Sep 2024 | CNY | 5.03 | 5.04 | 4.96 | 4.96 | 4.96 | -0.06 (-1.20%) | 5,227,714 |
5 Sep 2024 | CNY | 5.06 | 5.11 | 5 | 5.02 | 5.02 | -0.04 (-0.79%) | 6,258,308 |
4 Sep 2024 | CNY | 5.06 | 5.11 | 5.04 | 5.06 | 5.06 | -0.02 (-0.39%) | 6,197,471 |
3 Sep 2024 | CNY | 5.03 | 5.1 | 5 | 5.08 | 5.08 | +0.07 (+1.40%) | 10,371,225 |
2 Sep 2024 | CNY | 4.95 | 5.04 | 4.93 | 5.01 | 5.01 | +0.06 (+1.21%) | 13,623,090 |
30 Aug 2024 | CNY | 4.95 | 5 | 4.94 | 4.95 | 4.95 | -0.02 (-0.40%) | 9,963,850 |
29 Aug 2024 | CNY | 4.91 | 4.98 | 4.87 | 4.97 | 4.97 | +0.09 (+1.84%) | 8,003,728 |
28 Aug 2024 | CNY | 4.85 | 4.91 | 4.81 | 4.88 | 4.88 | +0.09 (+1.88%) | 9,779,027 |
27 Aug 2024 | CNY | 4.79 | 4.83 | 4.76 | 4.79 | 4.79 | 0.0 (0.0%) | 4,948,100 |
26 Aug 2024 | CNY | 4.78 | 4.81 | 4.74 | 4.79 | 4.79 | +0.01 (+0.21%) | 4,192,325 |
23 Aug 2024 | CNY | 4.81 | 4.83 | 4.74 | 4.78 | 4.78 | -0.05 (-1.04%) | 6,545,360 |
22 Aug 2024 | CNY | 4.84 | 4.86 | 4.81 | 4.83 | 4.83 | -0.01 (-0.21%) | 4,863,660 |
21 Aug 2024 | CNY | 4.87 | 4.9 | 4.8 | 4.84 | 4.84 | -0.03 (-0.62%) | 5,560,100 |
20 Aug 2024 | CNY | 4.97 | 4.98 | 4.85 | 4.87 | 4.87 | -0.09 (-1.81%) | 7,276,494 |
19 Aug 2024 | CNY | 4.97 | 5.01 | 4.95 | 4.96 | 4.96 | -0.01 (-0.20%) | 5,182,900 |
16 Aug 2024 | CNY | 4.96 | 5 | 4.94 | 4.97 | 4.97 | +0.01 (+0.20%) | 4,090,393 |
15 Aug 2024 | CNY | 4.92 | 5.01 | 4.91 | 4.96 | 4.96 | +0.04 (+0.81%) | 7,189,412 |