Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jul 2024 | CNY | 3.19 | 3.28 | 3.19 | 3.24 | 3.24 | +0.05 (+1.57%) | 6,378,260 |
25 Jul 2024 | CNY | 3.09 | 3.2 | 3.09 | 3.19 | 3.19 | +0.09 (+2.90%) | 4,955,070 |
24 Jul 2024 | CNY | 3.16 | 3.17 | 3.1 | 3.1 | 3.1 | -0.07 (-2.21%) | 6,148,394 |
23 Jul 2024 | CNY | 3.14 | 3.23 | 3.14 | 3.17 | 3.17 | +0.07 (+2.26%) | 10,666,943 |
22 Jul 2024 | CNY | 3.09 | 3.11 | 3.07 | 3.1 | 3.1 | +0.01 (+0.32%) | 3,797,800 |
19 Jul 2024 | CNY | 3.1 | 3.1 | 3.05 | 3.09 | 3.09 | -0.01 (-0.32%) | 3,370,500 |
18 Jul 2024 | CNY | 3.09 | 3.11 | 3.05 | 3.1 | 3.1 | +0.01 (+0.32%) | 2,727,700 |
17 Jul 2024 | CNY | 3.14 | 3.15 | 3.08 | 3.09 | 3.09 | -0.06 (-1.90%) | 3,541,700 |
16 Jul 2024 | CNY | 3.15 | 3.18 | 3.13 | 3.15 | 3.15 | 0.0 (0.0%) | 3,202,000 |
15 Jul 2024 | CNY | 3.2 | 3.21 | 3.14 | 3.15 | 3.15 | -0.04 (-1.25%) | 3,504,300 |
12 Jul 2024 | CNY | 3.17 | 3.25 | 3.17 | 3.19 | 3.19 | -0.01 (-0.31%) | 4,583,620 |
11 Jul 2024 | CNY | 3.12 | 3.2 | 3.1 | 3.2 | 3.2 | +0.12 (+3.90%) | 6,316,421 |
10 Jul 2024 | CNY | 3.15 | 3.15 | 3.07 | 3.08 | 3.08 | -0.05 (-1.60%) | 4,505,540 |
9 Jul 2024 | CNY | 3.13 | 3.15 | 3.03 | 3.13 | 3.13 | 0.0 (0.0%) | 6,060,465 |
8 Jul 2024 | CNY | 3.21 | 3.22 | 3.11 | 3.13 | 3.13 | -0.03 (-0.95%) | 5,103,100 |
5 Jul 2024 | CNY | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 0.0 (0.0%) | 4,568,954 |
4 Jul 2024 | CNY | 3.29 | 3.29 | 3.15 | 3.16 | 3.16 | -0.13 (-3.95%) | 5,457,100 |
3 Jul 2024 | CNY | 3.24 | 3.31 | 3.24 | 3.29 | 3.29 | +0.04 (+1.23%) | 4,422,900 |
2 Jul 2024 | CNY | 3.18 | 3.27 | 3.18 | 3.25 | 3.25 | +0.05 (+1.56%) | 4,344,000 |
1 Jul 2024 | CNY | 3.12 | 3.21 | 3.11 | 3.2 | 3.2 | +0.08 (+2.56%) | 4,461,856 |
28 Jun 2024 | CNY | 3.11 | 3.17 | 3.08 | 3.12 | 3.12 | +0.02 (+0.65%) | 3,401,560 |
27 Jun 2024 | CNY | 3.18 | 3.19 | 3.1 | 3.1 | 3.1 | -0.09 (-2.82%) | 4,173,760 |
26 Jun 2024 | CNY | 3.13 | 3.2 | 3.05 | 3.19 | 3.19 | +0.06 (+1.92%) | 7,996,433 |
25 Jun 2024 | CNY | 3.1 | 3.17 | 3.08 | 3.13 | 3.13 | +0.05 (+1.62%) | 3,757,382 |
24 Jun 2024 | CNY | 3.24 | 3.24 | 3.06 | 3.08 | 3.08 | -0.14 (-4.35%) | 3,673,160 |
21 Jun 2024 | CNY | 3.21 | 3.26 | 3.17 | 3.22 | 3.22 | +0.01 (+0.31%) | 2,325,080 |
20 Jun 2024 | CNY | 3.29 | 3.3 | 3.2 | 3.21 | 3.21 | -0.08 (-2.43%) | 2,616,880 |
19 Jun 2024 | CNY | 3.31 | 3.35 | 3.28 | 3.29 | 3.29 | -0.02 (-0.60%) | 2,405,000 |
18 Jun 2024 | CNY | 3.26 | 3.33 | 3.24 | 3.31 | 3.31 | +0.05 (+1.53%) | 2,961,460 |
17 Jun 2024 | CNY | 3.28 | 3.31 | 3.23 | 3.26 | 3.26 | 0.0 (0.0%) | 3,778,200 |