Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Aug 2024 | CNY | 3.57 | 3.6 | 3.56 | 3.57 | 3.57 | -0.01 (-0.28%) | 19,871,300 |
13 Aug 2024 | CNY | 3.53 | 3.59 | 3.51 | 3.58 | 3.58 | +0.05 (+1.42%) | 24,703,800 |
12 Aug 2024 | CNY | 3.54 | 3.56 | 3.51 | 3.53 | 3.53 | -0.02 (-0.56%) | 15,923,000 |
9 Aug 2024 | CNY | 3.61 | 3.62 | 3.54 | 3.55 | 3.55 | -0.03 (-0.84%) | 21,148,600 |
8 Aug 2024 | CNY | 3.56 | 3.63 | 3.55 | 3.58 | 3.58 | +0.02 (+0.56%) | 26,345,000 |
7 Aug 2024 | CNY | 3.56 | 3.59 | 3.53 | 3.56 | 3.56 | -0.01 (-0.28%) | 24,425,200 |
6 Aug 2024 | CNY | 3.6 | 3.62 | 3.53 | 3.57 | 3.57 | 0.0 (0.0%) | 22,933,827 |
5 Aug 2024 | CNY | 3.61 | 3.67 | 3.56 | 3.57 | 3.57 | -0.05 (-1.38%) | 34,002,600 |
2 Aug 2024 | CNY | 3.68 | 3.71 | 3.61 | 3.62 | 3.62 | -0.06 (-1.63%) | 34,793,800 |
1 Aug 2024 | CNY | 3.66 | 3.72 | 3.64 | 3.68 | 3.68 | -0.02 (-0.54%) | 58,737,347 |
31 Jul 2024 | CNY | 3.49 | 3.77 | 3.49 | 3.7 | 3.7 | +0.21 (+6.02%) | 87,443,108 |
30 Jul 2024 | CNY | 3.46 | 3.5 | 3.45 | 3.49 | 3.49 | +0.02 (+0.58%) | 18,578,900 |
29 Jul 2024 | CNY | 3.49 | 3.51 | 3.44 | 3.47 | 3.47 | -0.03 (-0.86%) | 21,032,600 |
26 Jul 2024 | CNY | 3.42 | 3.5 | 3.42 | 3.5 | 3.5 | +0.09 (+2.64%) | 28,410,492 |
25 Jul 2024 | CNY | 3.38 | 3.44 | 3.38 | 3.41 | 3.41 | +0.02 (+0.59%) | 20,478,900 |
24 Jul 2024 | CNY | 3.41 | 3.43 | 3.38 | 3.39 | 3.39 | -0.03 (-0.88%) | 21,786,000 |
23 Jul 2024 | CNY | 3.45 | 3.5 | 3.4 | 3.42 | 3.42 | -0.04 (-1.16%) | 24,873,000 |
22 Jul 2024 | CNY | 3.49 | 3.51 | 3.43 | 3.46 | 3.46 | -0.01 (-0.29%) | 23,219,400 |
19 Jul 2024 | CNY | 3.44 | 3.48 | 3.43 | 3.47 | 3.47 | +0.03 (+0.87%) | 23,370,700 |
18 Jul 2024 | CNY | 3.43 | 3.45 | 3.38 | 3.44 | 3.44 | +0.01 (+0.29%) | 20,664,127 |
17 Jul 2024 | CNY | 3.43 | 3.45 | 3.41 | 3.43 | 3.43 | +0.01 (+0.29%) | 19,325,500 |
16 Jul 2024 | CNY | 3.43 | 3.44 | 3.41 | 3.42 | 3.42 | 0.0 (0.0%) | 15,745,700 |
15 Jul 2024 | CNY | 3.42 | 3.44 | 3.4 | 3.42 | 3.42 | -0.01 (-0.29%) | 15,538,100 |
12 Jul 2024 | CNY | 3.43 | 3.45 | 3.41 | 3.43 | 3.43 | -0.01 (-0.29%) | 14,794,700 |
11 Jul 2024 | CNY | 3.41 | 3.44 | 3.38 | 3.44 | 3.44 | +0.07 (+2.08%) | 25,594,800 |
10 Jul 2024 | CNY | 3.37 | 3.42 | 3.35 | 3.37 | 3.37 | -0.01 (-0.30%) | 19,354,700 |
9 Jul 2024 | CNY | 3.3 | 3.39 | 3.28 | 3.38 | 3.38 | +0.08 (+2.42%) | 30,094,835 |
8 Jul 2024 | CNY | 3.39 | 3.4 | 3.29 | 3.3 | 3.3 | -0.07 (-2.08%) | 29,112,400 |
5 Jul 2024 | CNY | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | 0.0 (0.0%) | 19,139,978 |
4 Jul 2024 | CNY | 3.44 | 3.45 | 3.37 | 3.37 | 3.37 | -0.06 (-1.75%) | 22,837,300 |