Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Sep 2024 | CNY | 4.57 | 4.57 | 4.43 | 4.46 | 4.46 | -0.1 (-2.19%) | 13,682,481 |
5 Sep 2024 | CNY | 4.5 | 4.57 | 4.5 | 4.56 | 4.56 | +0.06 (+1.33%) | 10,548,900 |
4 Sep 2024 | CNY | 4.51 | 4.54 | 4.48 | 4.5 | 4.5 | -0.03 (-0.66%) | 10,462,600 |
3 Sep 2024 | CNY | 4.57 | 4.59 | 4.49 | 4.53 | 4.53 | +0.06 (+1.34%) | 11,632,870 |
2 Sep 2024 | CNY | 4.6 | 4.69 | 4.46 | 4.47 | 4.47 | -0.11 (-2.40%) | 15,872,842 |
30 Aug 2024 | CNY | 4.47 | 4.63 | 4.45 | 4.58 | 4.58 | +0.15 (+3.39%) | 35,737,262 |
29 Aug 2024 | CNY | 4.36 | 4.44 | 4.35 | 4.43 | 4.43 | +0.06 (+1.37%) | 10,303,492 |
28 Aug 2024 | CNY | 4.36 | 4.42 | 4.35 | 4.37 | 4.37 | -0.01 (-0.23%) | 7,916,642 |
27 Aug 2024 | CNY | 4.34 | 4.4 | 4.34 | 4.38 | 4.38 | -0.02 (-0.45%) | 8,172,308 |
26 Aug 2024 | CNY | 4.42 | 4.44 | 4.38 | 4.4 | 4.4 | -0.01 (-0.23%) | 8,318,546 |
23 Aug 2024 | CNY | 4.54 | 4.55 | 4.34 | 4.41 | 4.41 | -0.13 (-2.86%) | 20,374,113 |
22 Aug 2024 | CNY | 4.58 | 4.59 | 4.45 | 4.54 | 4.54 | -0.03 (-0.66%) | 12,096,449 |
21 Aug 2024 | CNY | 4.54 | 4.58 | 4.54 | 4.57 | 4.57 | 0.0 (0.0%) | 7,363,520 |
20 Aug 2024 | CNY | 4.61 | 4.62 | 4.54 | 4.57 | 4.57 | -0.02 (-0.44%) | 10,962,396 |
19 Aug 2024 | CNY | 4.65 | 4.68 | 4.58 | 4.59 | 4.59 | -0.04 (-0.86%) | 11,026,475 |
16 Aug 2024 | CNY | 4.67 | 4.69 | 4.61 | 4.63 | 4.63 | -0.04 (-0.86%) | 8,575,212 |
15 Aug 2024 | CNY | 4.65 | 4.73 | 4.62 | 4.67 | 4.67 | +0.02 (+0.43%) | 10,226,111 |
14 Aug 2024 | CNY | 4.69 | 4.69 | 4.63 | 4.65 | 4.65 | -0.07 (-1.48%) | 6,893,383 |
13 Aug 2024 | CNY | 4.69 | 4.72 | 4.6 | 4.72 | 4.72 | +0.04 (+0.85%) | 9,853,952 |
12 Aug 2024 | CNY | 4.77 | 4.77 | 4.65 | 4.68 | 4.68 | -0.09 (-1.89%) | 13,403,230 |
9 Aug 2024 | CNY | 4.84 | 4.86 | 4.76 | 4.77 | 4.77 | -0.05 (-1.04%) | 8,901,064 |
8 Aug 2024 | CNY | 4.83 | 4.85 | 4.73 | 4.82 | 4.82 | -0.02 (-0.41%) | 12,109,013 |
7 Aug 2024 | CNY | 4.88 | 4.89 | 4.83 | 4.84 | 4.84 | -0.04 (-0.82%) | 7,017,598 |
6 Aug 2024 | CNY | 4.89 | 4.93 | 4.83 | 4.88 | 4.88 | +0.04 (+0.83%) | 8,306,587 |
5 Aug 2024 | CNY | 4.87 | 4.95 | 4.82 | 4.84 | 4.84 | -0.03 (-0.62%) | 13,646,415 |
2 Aug 2024 | CNY | 4.9 | 4.95 | 4.86 | 4.87 | 4.87 | -0.06 (-1.22%) | 10,414,979 |
1 Aug 2024 | CNY | 5.02 | 5.06 | 4.91 | 4.93 | 4.93 | -0.08 (-1.60%) | 12,495,574 |
31 Jul 2024 | CNY | 4.8 | 5.03 | 4.79 | 5.01 | 5.01 | +0.22 (+4.59%) | 17,256,917 |
30 Jul 2024 | CNY | 4.79 | 4.83 | 4.75 | 4.79 | 4.79 | 0.0 (0.0%) | 8,303,354 |
29 Jul 2024 | CNY | 4.93 | 4.93 | 4.76 | 4.79 | 4.79 | -0.12 (-2.44%) | 11,400,937 |