Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Aug 2024 | CNY | 4.99 | 4.99 | 4.92 | 4.92 | 4.92 | -0.06 (-1.20%) | 5,001,500 |
13 Aug 2024 | CNY | 4.95 | 5 | 4.94 | 4.98 | 4.98 | +0.02 (+0.40%) | 5,311,600 |
12 Aug 2024 | CNY | 4.95 | 4.98 | 4.9 | 4.96 | 4.96 | +0.02 (+0.40%) | 5,560,336 |
9 Aug 2024 | CNY | 4.96 | 4.99 | 4.94 | 4.94 | 4.94 | -0.02 (-0.40%) | 4,930,280 |
8 Aug 2024 | CNY | 4.98 | 4.98 | 4.92 | 4.96 | 4.96 | +0.02 (+0.40%) | 6,004,772 |
7 Aug 2024 | CNY | 4.92 | 4.96 | 4.9 | 4.94 | 4.94 | 0.0 (0.0%) | 5,669,200 |
6 Aug 2024 | CNY | 4.9 | 4.94 | 4.88 | 4.94 | 4.94 | +0.06 (+1.23%) | 5,545,402 |
5 Aug 2024 | CNY | 4.9 | 4.97 | 4.88 | 4.88 | 4.88 | -0.04 (-0.81%) | 6,881,800 |
2 Aug 2024 | CNY | 4.9 | 4.96 | 4.86 | 4.92 | 4.92 | +0.01 (+0.20%) | 6,690,431 |
1 Aug 2024 | CNY | 4.91 | 4.99 | 4.89 | 4.91 | 4.91 | 0.0 (0.0%) | 8,904,994 |
31 Jul 2024 | CNY | 4.8 | 4.92 | 4.78 | 4.91 | 4.91 | +0.11 (+2.29%) | 12,635,448 |
30 Jul 2024 | CNY | 4.83 | 4.84 | 4.75 | 4.8 | 4.8 | -0.04 (-0.83%) | 10,130,295 |
29 Jul 2024 | CNY | 4.86 | 4.86 | 4.79 | 4.84 | 4.84 | +0.01 (+0.21%) | 7,270,960 |
26 Jul 2024 | CNY | 4.73 | 4.84 | 4.73 | 4.83 | 4.83 | +0.09 (+1.90%) | 8,893,500 |
25 Jul 2024 | CNY | 4.7 | 4.78 | 4.69 | 4.74 | 4.74 | +0.02 (+0.42%) | 7,243,354 |
24 Jul 2024 | CNY | 4.77 | 4.78 | 4.71 | 4.72 | 4.72 | -0.05 (-1.05%) | 8,506,204 |
23 Jul 2024 | CNY | 4.82 | 4.84 | 4.76 | 4.77 | 4.77 | -0.04 (-0.83%) | 7,601,520 |
22 Jul 2024 | CNY | 4.83 | 4.86 | 4.79 | 4.81 | 4.81 | -0.04 (-0.82%) | 7,929,122 |
19 Jul 2024 | CNY | 4.85 | 4.89 | 4.82 | 4.85 | 4.85 | -0.01 (-0.21%) | 8,944,000 |
18 Jul 2024 | CNY | 4.84 | 4.86 | 4.82 | 4.86 | 4.86 | -0.02 (-0.41%) | 7,265,780 |
17 Jul 2024 | CNY | 4.9 | 4.91 | 4.84 | 4.88 | 4.88 | -0.03 (-0.61%) | 7,531,493 |
16 Jul 2024 | CNY | 4.89 | 4.93 | 4.89 | 4.91 | 4.91 | 0.0 (0.0%) | 4,638,058 |
15 Jul 2024 | CNY | 4.95 | 4.96 | 4.87 | 4.91 | 4.91 | -0.05 (-1.01%) | 8,812,125 |
12 Jul 2024 | CNY | 5.04 | 5.04 | 4.95 | 4.96 | 4.96 | -0.07 (-1.39%) | 8,091,811 |
11 Jul 2024 | CNY | 4.99 | 5.04 | 4.97 | 5.03 | 5.03 | +0.06 (+1.21%) | 8,258,372 |
10 Jul 2024 | CNY | 5.1 | 5.11 | 4.94 | 4.97 | 4.97 | -0.15 (-2.93%) | 12,423,051 |
9 Jul 2024 | CNY | 5.05 | 5.13 | 5.03 | 5.12 | 5.12 | +0.07 (+1.39%) | 7,148,172 |
8 Jul 2024 | CNY | 5.1 | 5.11 | 5.04 | 5.05 | 5.05 | -0.01 (-0.20%) | 6,158,100 |
5 Jul 2024 | CNY | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | 0.0 (0.0%) | 5,405,267 |
4 Jul 2024 | CNY | 5.11 | 5.15 | 5.05 | 5.06 | 5.06 | -0.06 (-1.17%) | 6,229,093 |