Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Sep 2024 | CNY | 7.2 | 7.48 | 7 | 7.33 | 7.33 | +0.44 (+6.39%) | 32,968,668 |
27 Sep 2024 | CNY | 6.8 | 6.92 | 6.77 | 6.89 | 6.89 | +0.11 (+1.62%) | 7,468,322 |
26 Sep 2024 | CNY | 6.52 | 6.79 | 6.47 | 6.78 | 6.78 | +0.29 (+4.47%) | 11,554,800 |
25 Sep 2024 | CNY | 6.52 | 6.65 | 6.47 | 6.49 | 6.49 | +0.06 (+0.93%) | 12,895,430 |
24 Sep 2024 | CNY | 6.1 | 6.44 | 6.09 | 6.43 | 6.43 | +0.35 (+5.76%) | 12,217,142 |
23 Sep 2024 | CNY | 6.02 | 6.09 | 5.98 | 6.08 | 6.08 | +0.07 (+1.16%) | 5,377,700 |
20 Sep 2024 | CNY | 6.13 | 6.14 | 5.95 | 6.01 | 6.01 | -0.13 (-2.12%) | 6,842,401 |
19 Sep 2024 | CNY | 5.99 | 6.18 | 5.92 | 6.14 | 6.14 | +0.19 (+3.19%) | 8,457,035 |
18 Sep 2024 | CNY | 5.7 | 5.98 | 5.7 | 5.95 | 5.95 | +0.23 (+4.02%) | 14,174,638 |
13 Sep 2024 | CNY | 5.77 | 5.81 | 5.7 | 5.72 | 5.72 | -0.04 (-0.69%) | 13,497,300 |
12 Sep 2024 | CNY | 6.05 | 6.07 | 5.73 | 5.76 | 5.76 | -0.29 (-4.79%) | 17,389,800 |
11 Sep 2024 | CNY | 6.24 | 6.29 | 6.02 | 6.05 | 6.05 | -0.26 (-4.12%) | 9,619,089 |
10 Sep 2024 | CNY | 6.21 | 6.32 | 6.21 | 6.31 | 6.31 | +0.04 (+0.64%) | 4,885,930 |
9 Sep 2024 | CNY | 6.3 | 6.39 | 6.23 | 6.27 | 6.27 | -0.1 (-1.57%) | 5,052,873 |
6 Sep 2024 | CNY | 6.53 | 6.58 | 6.35 | 6.37 | 6.37 | -0.15 (-2.30%) | 5,584,600 |
5 Sep 2024 | CNY | 6.37 | 6.54 | 6.37 | 6.52 | 6.52 | +0.11 (+1.72%) | 6,902,878 |
4 Sep 2024 | CNY | 6.39 | 6.45 | 6.27 | 6.41 | 6.41 | -0.01 (-0.16%) | 8,016,310 |
3 Sep 2024 | CNY | 6.37 | 6.49 | 6.32 | 6.42 | 6.42 | +0.04 (+0.63%) | 10,394,891 |
2 Sep 2024 | CNY | 6.09 | 6.49 | 6.08 | 6.38 | 6.38 | +0.25 (+4.08%) | 15,965,537 |
30 Aug 2024 | CNY | 6.11 | 6.22 | 6.04 | 6.13 | 6.13 | +0.02 (+0.33%) | 8,613,210 |
29 Aug 2024 | CNY | 6.07 | 6.14 | 6.02 | 6.11 | 6.11 | +0.04 (+0.66%) | 5,479,600 |
28 Aug 2024 | CNY | 6.04 | 6.14 | 6.04 | 6.07 | 6.07 | -0.02 (-0.33%) | 4,806,160 |
27 Aug 2024 | CNY | 5.99 | 6.09 | 5.96 | 6.09 | 6.09 | +0.1 (+1.67%) | 5,120,600 |
26 Aug 2024 | CNY | 5.96 | 6 | 5.89 | 5.99 | 5.99 | +0.06 (+1.01%) | 4,081,600 |
23 Aug 2024 | CNY | 5.95 | 6.05 | 5.92 | 5.93 | 5.93 | -0.03 (-0.50%) | 4,605,898 |
22 Aug 2024 | CNY | 6.01 | 6.02 | 5.95 | 5.96 | 5.96 | -0.01 (-0.17%) | 4,235,100 |
21 Aug 2024 | CNY | 6.02 | 6.09 | 5.9 | 5.97 | 5.97 | -0.03 (-0.50%) | 6,542,097 |
20 Aug 2024 | CNY | 6.24 | 6.27 | 5.98 | 6 | 6 | -0.26 (-4.15%) | 9,310,600 |
19 Aug 2024 | CNY | 6.12 | 6.26 | 6.12 | 6.26 | 6.26 | +0.13 (+2.12%) | 7,401,076 |
16 Aug 2024 | CNY | 6.11 | 6.16 | 6.08 | 6.13 | 6.13 | +0.03 (+0.49%) | 5,449,801 |