Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Aug 2024 | CNY | 5.33 | 5.4 | 5.27 | 5.27 | 5.27 | -0.06 (-1.13%) | 7,668,900 |
2 Aug 2024 | CNY | 5.35 | 5.4 | 5.31 | 5.33 | 5.33 | -0.02 (-0.37%) | 5,108,150 |
1 Aug 2024 | CNY | 5.4 | 5.47 | 5.33 | 5.35 | 5.35 | -0.06 (-1.11%) | 6,481,400 |
31 Jul 2024 | CNY | 5.22 | 5.41 | 5.21 | 5.41 | 5.41 | +0.17 (+3.24%) | 8,958,991 |
30 Jul 2024 | CNY | 5.21 | 5.24 | 5.16 | 5.24 | 5.24 | 0.0 (0.0%) | 5,743,612 |
29 Jul 2024 | CNY | 5.27 | 5.29 | 5.21 | 5.24 | 5.24 | -0.03 (-0.57%) | 4,831,091 |
26 Jul 2024 | CNY | 5.23 | 5.29 | 5.19 | 5.27 | 5.27 | +0.05 (+0.96%) | 5,754,187 |
25 Jul 2024 | CNY | 5.22 | 5.28 | 5.17 | 5.22 | 5.22 | +0.05 (+0.97%) | 6,465,274 |
24 Jul 2024 | CNY | 5.22 | 5.26 | 5.17 | 5.17 | 5.17 | -0.06 (-1.15%) | 5,983,787 |
23 Jul 2024 | CNY | 5.34 | 5.34 | 5.22 | 5.23 | 5.23 | -0.09 (-1.69%) | 6,219,738 |
22 Jul 2024 | CNY | 5.41 | 5.41 | 5.3 | 5.32 | 5.32 | -0.06 (-1.12%) | 5,516,700 |
19 Jul 2024 | CNY | 5.41 | 5.44 | 5.36 | 5.38 | 5.38 | -0.03 (-0.55%) | 4,737,400 |
18 Jul 2024 | CNY | 5.32 | 5.46 | 5.3 | 5.41 | 5.41 | +0.07 (+1.31%) | 8,021,400 |
17 Jul 2024 | CNY | 5.37 | 5.37 | 5.3 | 5.34 | 5.34 | -0.02 (-0.37%) | 6,190,400 |
16 Jul 2024 | CNY | 5.37 | 5.39 | 5.33 | 5.36 | 5.36 | -0.01 (-0.19%) | 6,022,300 |
15 Jul 2024 | CNY | 5.36 | 5.42 | 5.32 | 5.37 | 5.37 | -0.21 (-3.76%) | 7,696,300 |
12 Jul 2024 | CNY | 5.56 | 5.6 | 5.51 | 5.58 | 5.58 | +0.04 (+0.72%) | 7,836,700 |
11 Jul 2024 | CNY | 5.49 | 5.56 | 5.46 | 5.54 | 5.54 | +0.12 (+2.21%) | 7,964,010 |
10 Jul 2024 | CNY | 5.43 | 5.5 | 5.36 | 5.42 | 5.42 | +0.04 (+0.74%) | 7,178,500 |
9 Jul 2024 | CNY | 5.3 | 5.41 | 5.22 | 5.38 | 5.38 | +0.1 (+1.89%) | 11,964,300 |
8 Jul 2024 | CNY | 5.42 | 5.42 | 5.26 | 5.28 | 5.28 | -0.06 (-1.12%) | 8,711,900 |
5 Jul 2024 | CNY | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | 0.0 (0.0%) | 6,250,050 |
4 Jul 2024 | CNY | 5.43 | 5.44 | 5.31 | 5.34 | 5.34 | -0.09 (-1.66%) | 6,801,800 |
3 Jul 2024 | CNY | 5.4 | 5.48 | 5.4 | 5.43 | 5.43 | 0.0 (0.0%) | 4,488,093 |
2 Jul 2024 | CNY | 5.42 | 5.46 | 5.38 | 5.43 | 5.43 | +0.02 (+0.37%) | 5,883,428 |
1 Jul 2024 | CNY | 5.33 | 5.42 | 5.28 | 5.41 | 5.41 | +0.11 (+2.08%) | 6,576,885 |
28 Jun 2024 | CNY | 5.28 | 5.37 | 5.26 | 5.3 | 5.3 | +0.02 (+0.38%) | 5,826,600 |
27 Jun 2024 | CNY | 5.4 | 5.41 | 5.27 | 5.28 | 5.28 | -0.14 (-2.58%) | 7,134,500 |
26 Jun 2024 | CNY | 5.34 | 5.43 | 5.3 | 5.42 | 5.42 | +0.05 (+0.93%) | 7,753,337 |
25 Jun 2024 | CNY | 5.27 | 5.42 | 5.27 | 5.37 | 5.37 | +0.11 (+2.09%) | 7,970,377 |