Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jul 2024 | CNY | 3.36 | 3.42 | 3.35 | 3.4 | 3.4 | +0.04 (+1.19%) | 4,518,900 |
25 Jul 2024 | CNY | 3.32 | 3.39 | 3.25 | 3.36 | 3.36 | +0.04 (+1.20%) | 5,066,160 |
24 Jul 2024 | CNY | 3.32 | 3.38 | 3.29 | 3.32 | 3.32 | -0.04 (-1.19%) | 6,573,132 |
23 Jul 2024 | CNY | 3.37 | 3.48 | 3.35 | 3.36 | 3.36 | -0.01 (-0.30%) | 6,142,120 |
22 Jul 2024 | CNY | 3.25 | 3.39 | 3.23 | 3.37 | 3.37 | +0.12 (+3.69%) | 8,566,280 |
19 Jul 2024 | CNY | 3.23 | 3.28 | 3.18 | 3.25 | 3.25 | 0.0 (0.0%) | 5,698,592 |
18 Jul 2024 | CNY | 3.3 | 3.3 | 3.18 | 3.25 | 3.25 | -0.05 (-1.52%) | 5,950,000 |
17 Jul 2024 | CNY | 3.31 | 3.36 | 3.29 | 3.3 | 3.3 | -0.01 (-0.30%) | 4,266,272 |
16 Jul 2024 | CNY | 3.31 | 3.34 | 3.27 | 3.31 | 3.31 | -0.02 (-0.60%) | 3,638,280 |
15 Jul 2024 | CNY | 3.43 | 3.43 | 3.3 | 3.33 | 3.33 | -0.1 (-2.92%) | 4,667,300 |
12 Jul 2024 | CNY | 3.41 | 3.54 | 3.38 | 3.43 | 3.43 | +0.01 (+0.29%) | 6,587,972 |
11 Jul 2024 | CNY | 3.33 | 3.45 | 3.28 | 3.42 | 3.42 | +0.19 (+5.88%) | 7,813,182 |
10 Jul 2024 | CNY | 3.34 | 3.34 | 3.22 | 3.23 | 3.23 | -0.11 (-3.29%) | 7,481,496 |
9 Jul 2024 | CNY | 3.44 | 3.47 | 3.25 | 3.34 | 3.34 | -0.11 (-3.19%) | 10,794,508 |
8 Jul 2024 | CNY | 3.61 | 3.62 | 3.44 | 3.45 | 3.45 | -0.07 (-1.99%) | 7,705,004 |
5 Jul 2024 | CNY | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 0.0 (0.0%) | 8,914,860 |
4 Jul 2024 | CNY | 3.72 | 3.74 | 3.5 | 3.52 | 3.52 | -0.22 (-5.88%) | 9,855,092 |
3 Jul 2024 | CNY | 3.8 | 3.86 | 3.73 | 3.74 | 3.74 | -0.07 (-1.84%) | 7,818,869 |
2 Jul 2024 | CNY | 3.72 | 3.86 | 3.66 | 3.81 | 3.81 | +0.09 (+2.42%) | 13,847,677 |
1 Jul 2024 | CNY | 3.69 | 3.81 | 3.64 | 3.72 | 3.72 | +0.09 (+2.48%) | 13,152,944 |
28 Jun 2024 | CNY | 3.79 | 3.79 | 3.59 | 3.63 | 3.63 | -0.11 (-2.94%) | 15,083,539 |
27 Jun 2024 | CNY | 3.82 | 3.97 | 3.7 | 3.74 | 3.74 | -0.11 (-2.86%) | 15,460,992 |
26 Jun 2024 | CNY | 3.8 | 3.89 | 3.66 | 3.85 | 3.85 | -0.03 (-0.77%) | 18,406,791 |
25 Jun 2024 | CNY | 3.92 | 4.05 | 3.74 | 3.88 | 3.88 | -0.08 (-2.02%) | 23,717,343 |
24 Jun 2024 | CNY | 4.3 | 4.3 | 3.85 | 3.96 | 3.96 | -0.12 (-2.94%) | 30,301,169 |
21 Jun 2024 | CNY | 3.71 | 4.08 | 3.66 | 4.08 | 4.08 | +0.37 (+9.97%) | 12,961,614 |
20 Jun 2024 | CNY | 3.85 | 3.86 | 3.69 | 3.71 | 3.71 | -0.13 (-3.39%) | 5,517,280 |
19 Jun 2024 | CNY | 3.82 | 3.91 | 3.82 | 3.84 | 3.84 | +0.02 (+0.52%) | 4,241,600 |
18 Jun 2024 | CNY | 3.7 | 3.84 | 3.7 | 3.82 | 3.82 | +0.07 (+1.87%) | 4,954,177 |
17 Jun 2024 | CNY | 3.77 | 3.81 | 3.7 | 3.75 | 3.75 | -0.04 (-1.06%) | 5,145,711 |