Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Aug 2024 | CNY | 4.54 | 4.57 | 4.47 | 4.51 | 4.51 | -0.03 (-0.66%) | 1,859,004 |
13 Aug 2024 | CNY | 4.54 | 4.57 | 4.48 | 4.54 | 4.54 | -0.02 (-0.44%) | 1,854,902 |
12 Aug 2024 | CNY | 4.49 | 4.56 | 4.48 | 4.56 | 4.56 | +0.08 (+1.79%) | 2,291,602 |
9 Aug 2024 | CNY | 4.57 | 4.59 | 4.48 | 4.48 | 4.48 | -0.1 (-2.18%) | 2,645,774 |
8 Aug 2024 | CNY | 4.44 | 4.58 | 4.43 | 4.58 | 4.58 | +0.13 (+2.92%) | 3,417,200 |
7 Aug 2024 | CNY | 4.55 | 4.55 | 4.41 | 4.45 | 4.45 | -0.1 (-2.20%) | 5,361,600 |
6 Aug 2024 | CNY | 4.67 | 4.7 | 4.49 | 4.55 | 4.55 | -0.08 (-1.73%) | 6,382,900 |
5 Aug 2024 | CNY | 4.65 | 4.74 | 4.62 | 4.63 | 4.63 | -0.08 (-1.70%) | 2,755,100 |
2 Aug 2024 | CNY | 4.63 | 4.77 | 4.61 | 4.71 | 4.71 | +0.04 (+0.86%) | 3,151,093 |
1 Aug 2024 | CNY | 4.72 | 4.74 | 4.64 | 4.67 | 4.67 | -0.05 (-1.06%) | 3,149,100 |
31 Jul 2024 | CNY | 4.65 | 4.73 | 4.64 | 4.72 | 4.72 | +0.07 (+1.51%) | 2,275,093 |
30 Jul 2024 | CNY | 4.75 | 4.75 | 4.62 | 4.65 | 4.65 | -0.1 (-2.11%) | 2,761,900 |
29 Jul 2024 | CNY | 4.87 | 4.87 | 4.73 | 4.75 | 4.75 | -0.09 (-1.86%) | 2,404,748 |
26 Jul 2024 | CNY | 4.83 | 4.9 | 4.82 | 4.84 | 4.84 | +0.02 (+0.41%) | 1,873,655 |
25 Jul 2024 | CNY | 4.84 | 4.91 | 4.8 | 4.82 | 4.82 | -0.03 (-0.62%) | 2,547,828 |
24 Jul 2024 | CNY | 5.15 | 5.15 | 4.83 | 4.85 | 4.85 | -0.29 (-5.64%) | 7,199,198 |
23 Jul 2024 | CNY | 5.18 | 5.25 | 5.13 | 5.14 | 5.14 | -0.05 (-0.96%) | 2,164,268 |
22 Jul 2024 | CNY | 5.24 | 5.28 | 5.18 | 5.19 | 5.19 | -0.04 (-0.76%) | 2,307,497 |
19 Jul 2024 | CNY | 5.28 | 5.32 | 5.22 | 5.23 | 5.23 | -0.06 (-1.13%) | 1,632,358 |
18 Jul 2024 | CNY | 5.2 | 5.3 | 5.17 | 5.29 | 5.29 | +0.06 (+1.15%) | 2,388,100 |
17 Jul 2024 | CNY | 5.26 | 5.28 | 5.21 | 5.23 | 5.23 | -0.02 (-0.38%) | 2,476,700 |
16 Jul 2024 | CNY | 5.3 | 5.35 | 5.22 | 5.25 | 5.25 | -0.06 (-1.13%) | 2,103,600 |
15 Jul 2024 | CNY | 5.3 | 5.32 | 5.26 | 5.31 | 5.31 | +0.01 (+0.19%) | 2,208,100 |
12 Jul 2024 | CNY | 5.25 | 5.32 | 5.24 | 5.3 | 5.3 | +0.05 (+0.95%) | 2,414,362 |
11 Jul 2024 | CNY | 5.32 | 5.36 | 5.24 | 5.25 | 5.25 | 0.0 (0.0%) | 3,518,900 |
10 Jul 2024 | CNY | 5.32 | 5.37 | 5.24 | 5.25 | 5.25 | -0.08 (-1.50%) | 3,135,700 |
9 Jul 2024 | CNY | 5.4 | 5.45 | 5.29 | 5.33 | 5.33 | -0.04 (-0.74%) | 3,560,925 |
8 Jul 2024 | CNY | 5.31 | 5.41 | 5.29 | 5.37 | 5.37 | +0.13 (+2.48%) | 5,084,500 |
5 Jul 2024 | CNY | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | 0.0 (0.0%) | 2,955,700 |
4 Jul 2024 | CNY | 5.34 | 5.34 | 5.22 | 5.24 | 5.24 | -0.08 (-1.50%) | 2,338,900 |