Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Sep 2024 | CNY | 4.64 | 4.67 | 4.57 | 4.58 | 4.58 | -0.08 (-1.72%) | 23,030,300 |
5 Sep 2024 | CNY | 4.69 | 4.69 | 4.64 | 4.66 | 4.66 | -0.03 (-0.64%) | 13,712,535 |
4 Sep 2024 | CNY | 4.67 | 4.71 | 4.65 | 4.69 | 4.69 | -0.02 (-0.42%) | 10,857,243 |
3 Sep 2024 | CNY | 4.8 | 4.81 | 4.69 | 4.71 | 4.71 | -0.1 (-2.08%) | 20,024,004 |
2 Sep 2024 | CNY | 4.85 | 4.88 | 4.8 | 4.81 | 4.81 | -0.07 (-1.43%) | 22,119,267 |
30 Aug 2024 | CNY | 4.9 | 4.95 | 4.82 | 4.88 | 4.88 | -0.08 (-1.61%) | 32,946,200 |
29 Aug 2024 | CNY | 5.05 | 5.18 | 4.87 | 4.96 | 4.96 | -0.37 (-6.94%) | 52,767,265 |
28 Aug 2024 | CNY | 5.41 | 5.42 | 5.28 | 5.33 | 5.33 | -0.09 (-1.66%) | 12,644,100 |
27 Aug 2024 | CNY | 5.35 | 5.43 | 5.34 | 5.42 | 5.42 | +0.06 (+1.12%) | 10,913,200 |
26 Aug 2024 | CNY | 5.3 | 5.38 | 5.26 | 5.36 | 5.36 | +0.05 (+0.94%) | 9,746,100 |
23 Aug 2024 | CNY | 5.31 | 5.34 | 5.28 | 5.31 | 5.31 | -0.01 (-0.19%) | 9,769,830 |
22 Aug 2024 | CNY | 5.24 | 5.33 | 5.23 | 5.32 | 5.32 | +0.06 (+1.14%) | 12,127,460 |
21 Aug 2024 | CNY | 5.31 | 5.32 | 5.21 | 5.26 | 5.26 | -0.06 (-1.13%) | 12,126,591 |
20 Aug 2024 | CNY | 5.3 | 5.32 | 5.27 | 5.32 | 5.32 | +0.03 (+0.57%) | 14,363,200 |
19 Aug 2024 | CNY | 5.16 | 5.29 | 5.16 | 5.29 | 5.29 | +0.12 (+2.32%) | 15,797,252 |
16 Aug 2024 | CNY | 5.15 | 5.19 | 5.14 | 5.17 | 5.17 | +0.03 (+0.58%) | 9,498,448 |
15 Aug 2024 | CNY | 5.08 | 5.15 | 5.08 | 5.14 | 5.14 | +0.05 (+0.98%) | 9,891,270 |
14 Aug 2024 | CNY | 5.12 | 5.16 | 5.08 | 5.09 | 5.09 | -0.03 (-0.59%) | 8,297,070 |
13 Aug 2024 | CNY | 5.1 | 5.14 | 5.08 | 5.12 | 5.12 | +0.03 (+0.59%) | 8,496,296 |
12 Aug 2024 | CNY | 5.13 | 5.14 | 5.08 | 5.09 | 5.09 | -0.04 (-0.78%) | 8,087,100 |
9 Aug 2024 | CNY | 5.14 | 5.19 | 5.13 | 5.13 | 5.13 | 0.0 (0.0%) | 8,697,923 |
8 Aug 2024 | CNY | 5.14 | 5.15 | 5.1 | 5.13 | 5.13 | -0.01 (-0.19%) | 7,972,623 |
7 Aug 2024 | CNY | 5.14 | 5.17 | 5.12 | 5.14 | 5.14 | 0.0 (0.0%) | 8,582,900 |
6 Aug 2024 | CNY | 5.2 | 5.21 | 5.1 | 5.14 | 5.14 | -0.03 (-0.58%) | 12,504,308 |
5 Aug 2024 | CNY | 5.22 | 5.25 | 5.16 | 5.17 | 5.17 | -0.06 (-1.15%) | 11,088,500 |
2 Aug 2024 | CNY | 5.25 | 5.28 | 5.23 | 5.23 | 5.23 | -0.04 (-0.76%) | 7,614,500 |
1 Aug 2024 | CNY | 5.26 | 5.31 | 5.23 | 5.27 | 5.27 | -0.02 (-0.38%) | 9,198,447 |
31 Jul 2024 | CNY | 5.23 | 5.29 | 5.21 | 5.29 | 5.29 | +0.07 (+1.34%) | 14,249,751 |
30 Jul 2024 | CNY | 5.19 | 5.24 | 5.15 | 5.22 | 5.22 | +0.01 (+0.19%) | 9,585,335 |
29 Jul 2024 | CNY | 5.15 | 5.22 | 5.11 | 5.21 | 5.21 | +0.06 (+1.17%) | 13,026,106 |