Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Sep 2024 | CNY | 4.35 | 4.55 | 4.32 | 4.42 | 4.42 | +0.11 (+2.55%) | 7,601,106 |
24 Sep 2024 | CNY | 4.24 | 4.32 | 4.2 | 4.31 | 4.31 | +0.09 (+2.13%) | 3,870,983 |
23 Sep 2024 | CNY | 4.27 | 4.34 | 4.17 | 4.22 | 4.22 | -0.05 (-1.17%) | 3,633,644 |
20 Sep 2024 | CNY | 4.15 | 4.3 | 4.14 | 4.27 | 4.27 | +0.07 (+1.67%) | 5,924,188 |
19 Sep 2024 | CNY | 4.17 | 4.31 | 4.15 | 4.2 | 4.2 | 0.0 (0.0%) | 7,414,300 |
18 Sep 2024 | CNY | 4.22 | 4.22 | 4.09 | 4.2 | 4.2 | 0.0 (0.0%) | 4,086,848 |
13 Sep 2024 | CNY | 4.24 | 4.27 | 4.16 | 4.2 | 4.2 | -0.08 (-1.87%) | 4,108,036 |
12 Sep 2024 | CNY | 4.17 | 4.52 | 4.15 | 4.28 | 4.28 | +0.06 (+1.42%) | 9,505,256 |
11 Sep 2024 | CNY | 4.35 | 4.38 | 4.14 | 4.22 | 4.22 | -0.27 (-6.01%) | 8,928,815 |
10 Sep 2024 | CNY | 4.27 | 4.65 | 4.15 | 4.49 | 4.49 | +0.21 (+4.91%) | 16,872,811 |
9 Sep 2024 | CNY | 4.35 | 4.5 | 4.11 | 4.28 | 4.28 | +0.03 (+0.71%) | 7,464,654 |
6 Sep 2024 | CNY | 4.45 | 4.68 | 4.06 | 4.25 | 4.25 | -0.06 (-1.39%) | 5,918,839 |
5 Sep 2024 | CNY | 4.34 | 4.34 | 4.29 | 4.31 | 4.31 | -0.01 (-0.23%) | 1,138,648 |
4 Sep 2024 | CNY | 4.37 | 4.37 | 4.26 | 4.32 | 4.32 | +0.01 (+0.23%) | 1,232,644 |
3 Sep 2024 | CNY | 4.32 | 4.38 | 4.26 | 4.31 | 4.31 | -0.02 (-0.46%) | 1,507,600 |
2 Sep 2024 | CNY | 4.39 | 4.48 | 4.3 | 4.33 | 4.33 | -0.06 (-1.37%) | 1,339,718 |
30 Aug 2024 | CNY | 4.39 | 4.45 | 4.32 | 4.39 | 4.39 | 0.0 (0.0%) | 2,730,837 |
29 Aug 2024 | CNY | 4.24 | 4.4 | 4.22 | 4.39 | 4.39 | +0.15 (+3.54%) | 1,832,144 |
28 Aug 2024 | CNY | 4.17 | 4.29 | 4.12 | 4.24 | 4.24 | +0.07 (+1.68%) | 2,163,000 |
27 Aug 2024 | CNY | 4.26 | 4.26 | 4.13 | 4.17 | 4.17 | -0.03 (-0.71%) | 1,544,321 |
26 Aug 2024 | CNY | 4.16 | 4.27 | 4.11 | 4.2 | 4.2 | +0.01 (+0.24%) | 1,558,400 |
23 Aug 2024 | CNY | 4.13 | 4.21 | 4.1 | 4.19 | 4.19 | +0.02 (+0.48%) | 1,669,200 |
22 Aug 2024 | CNY | 4.28 | 4.28 | 4.13 | 4.17 | 4.17 | -0.08 (-1.88%) | 1,596,344 |
21 Aug 2024 | CNY | 4.25 | 4.29 | 4.21 | 4.25 | 4.25 | -0.04 (-0.93%) | 1,214,244 |
20 Aug 2024 | CNY | 4.35 | 4.35 | 4.21 | 4.29 | 4.29 | -0.06 (-1.38%) | 1,616,840 |
19 Aug 2024 | CNY | 4.41 | 4.45 | 4.33 | 4.35 | 4.35 | -0.08 (-1.81%) | 1,924,684 |
16 Aug 2024 | CNY | 4.45 | 4.51 | 4.41 | 4.43 | 4.43 | -0.02 (-0.45%) | 1,787,700 |
15 Aug 2024 | CNY | 4.48 | 4.53 | 4.43 | 4.45 | 4.45 | 0.0 (0.0%) | 1,773,625 |
14 Aug 2024 | CNY | 4.48 | 4.48 | 4.42 | 4.45 | 4.45 | -0.05 (-1.11%) | 812,700 |
13 Aug 2024 | CNY | 4.55 | 4.55 | 4.46 | 4.5 | 4.5 | -0.05 (-1.10%) | 1,319,767 |