Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jul 2024 | CNY | 4.75 | 4.78 | 4.69 | 4.72 | 4.72 | -0.03 (-0.63%) | 18,237,687 |
25 Jul 2024 | CNY | 4.86 | 4.87 | 4.72 | 4.75 | 4.75 | -0.12 (-2.46%) | 25,122,820 |
24 Jul 2024 | CNY | 4.81 | 4.89 | 4.79 | 4.87 | 4.87 | +0.07 (+1.46%) | 31,446,307 |
23 Jul 2024 | CNY | 4.82 | 4.88 | 4.8 | 4.8 | 4.8 | -0.01 (-0.21%) | 32,222,673 |
22 Jul 2024 | CNY | 4.84 | 4.87 | 4.72 | 4.81 | 4.81 | -0.04 (-0.82%) | 35,777,630 |
19 Jul 2024 | CNY | 4.85 | 4.88 | 4.78 | 4.85 | 4.85 | +0.15 (+3.19%) | 60,579,592 |
18 Jul 2024 | CNY | 4.67 | 4.71 | 4.59 | 4.7 | 4.7 | +0.03 (+0.64%) | 18,725,380 |
17 Jul 2024 | CNY | 4.66 | 4.7 | 4.64 | 4.67 | 4.67 | 0.0 (0.0%) | 13,545,672 |
16 Jul 2024 | CNY | 4.72 | 4.75 | 4.63 | 4.67 | 4.67 | -0.05 (-1.06%) | 19,189,660 |
15 Jul 2024 | CNY | 4.73 | 4.75 | 4.69 | 4.72 | 4.72 | -0.02 (-0.42%) | 20,990,200 |
12 Jul 2024 | CNY | 4.62 | 4.75 | 4.61 | 4.74 | 4.74 | +0.11 (+2.38%) | 28,064,002 |
11 Jul 2024 | CNY | 4.78 | 4.8 | 4.61 | 4.63 | 4.63 | -0.1 (-2.11%) | 37,060,925 |
10 Jul 2024 | CNY | 4.82 | 4.86 | 4.72 | 4.73 | 4.73 | -0.1 (-2.07%) | 21,450,018 |
9 Jul 2024 | CNY | 4.72 | 4.85 | 4.66 | 4.83 | 4.83 | +0.11 (+2.33%) | 22,137,828 |
8 Jul 2024 | CNY | 4.8 | 4.82 | 4.67 | 4.72 | 4.72 | -0.13 (-2.68%) | 21,291,806 |
5 Jul 2024 | CNY | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | 0.0 (0.0%) | 18,315,948 |
4 Jul 2024 | CNY | 4.91 | 4.92 | 4.84 | 4.85 | 4.85 | -0.06 (-1.22%) | 14,629,550 |
3 Jul 2024 | CNY | 4.94 | 4.98 | 4.88 | 4.91 | 4.91 | -0.03 (-0.61%) | 15,952,806 |
2 Jul 2024 | CNY | 4.88 | 4.96 | 4.88 | 4.94 | 4.94 | +0.06 (+1.23%) | 21,359,570 |
1 Jul 2024 | CNY | 4.8 | 4.89 | 4.8 | 4.88 | 4.88 | +0.07 (+1.46%) | 16,869,480 |
28 Jun 2024 | CNY | 4.79 | 4.89 | 4.74 | 4.81 | 4.81 | +0.02 (+0.42%) | 31,915,580 |
27 Jun 2024 | CNY | 4.78 | 4.82 | 4.72 | 4.79 | 4.79 | 0.0 (0.0%) | 19,023,938 |
26 Jun 2024 | CNY | 4.7 | 4.81 | 4.7 | 4.79 | 4.79 | +0.07 (+1.48%) | 19,606,518 |
25 Jun 2024 | CNY | 4.59 | 4.76 | 4.59 | 4.72 | 4.72 | +0.12 (+2.61%) | 24,013,512 |
24 Jun 2024 | CNY | 4.69 | 4.7 | 4.55 | 4.6 | 4.6 | -0.1 (-2.13%) | 18,909,166 |
21 Jun 2024 | CNY | 4.65 | 4.76 | 4.65 | 4.7 | 4.7 | +0.03 (+0.64%) | 14,835,602 |
20 Jun 2024 | CNY | 4.69 | 4.71 | 4.63 | 4.67 | 4.67 | -0.03 (-0.64%) | 19,138,571 |
19 Jun 2024 | CNY | 4.68 | 4.75 | 4.68 | 4.7 | 4.7 | +0.01 (+0.21%) | 12,433,937 |
18 Jun 2024 | CNY | 4.67 | 4.73 | 4.64 | 4.69 | 4.69 | +0.02 (+0.43%) | 13,809,616 |
17 Jun 2024 | CNY | 4.7 | 4.76 | 4.63 | 4.67 | 4.67 | -0.06 (-1.27%) | 17,462,365 |