Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Sep 2024 | CNY | 4.76 | 4.83 | 4.76 | 4.83 | 4.83 | +0.06 (+1.26%) | 3,709,940 |
19 Sep 2024 | CNY | 4.68 | 4.8 | 4.63 | 4.77 | 4.77 | +0.13 (+2.80%) | 4,987,700 |
18 Sep 2024 | CNY | 4.76 | 4.76 | 4.55 | 4.64 | 4.64 | -0.11 (-2.32%) | 4,157,400 |
13 Sep 2024 | CNY | 4.81 | 4.83 | 4.73 | 4.75 | 4.75 | -0.03 (-0.63%) | 3,621,300 |
12 Sep 2024 | CNY | 4.74 | 4.84 | 4.74 | 4.78 | 4.78 | +0.02 (+0.42%) | 3,880,780 |
11 Sep 2024 | CNY | 4.84 | 4.85 | 4.73 | 4.76 | 4.76 | -0.09 (-1.86%) | 3,522,100 |
10 Sep 2024 | CNY | 4.83 | 4.86 | 4.73 | 4.85 | 4.85 | +0.03 (+0.62%) | 4,154,440 |
9 Sep 2024 | CNY | 4.76 | 4.85 | 4.71 | 4.82 | 4.82 | +0.01 (+0.21%) | 3,432,040 |
6 Sep 2024 | CNY | 4.82 | 4.91 | 4.8 | 4.81 | 4.81 | -0.07 (-1.43%) | 3,966,300 |
5 Sep 2024 | CNY | 4.78 | 4.9 | 4.75 | 4.88 | 4.88 | +0.1 (+2.09%) | 4,577,200 |
4 Sep 2024 | CNY | 4.74 | 4.8 | 4.7 | 4.78 | 4.78 | +0.01 (+0.21%) | 3,743,400 |
3 Sep 2024 | CNY | 4.81 | 4.88 | 4.74 | 4.77 | 4.77 | -0.04 (-0.83%) | 4,011,980 |
2 Sep 2024 | CNY | 4.86 | 4.93 | 4.78 | 4.81 | 4.81 | -0.07 (-1.43%) | 5,375,280 |
30 Aug 2024 | CNY | 4.67 | 4.97 | 4.67 | 4.88 | 4.88 | +0.2 (+4.27%) | 8,437,699 |
29 Aug 2024 | CNY | 4.66 | 4.7 | 4.58 | 4.68 | 4.68 | -0.01 (-0.21%) | 4,705,900 |
28 Aug 2024 | CNY | 4.54 | 4.72 | 4.5 | 4.69 | 4.69 | +0.14 (+3.08%) | 6,146,701 |
27 Aug 2024 | CNY | 4.65 | 4.72 | 4.55 | 4.55 | 4.55 | -0.1 (-2.15%) | 3,271,600 |
26 Aug 2024 | CNY | 4.61 | 4.69 | 4.53 | 4.65 | 4.65 | +0.04 (+0.87%) | 3,756,380 |
23 Aug 2024 | CNY | 4.67 | 4.7 | 4.54 | 4.61 | 4.61 | -0.07 (-1.50%) | 4,988,340 |
22 Aug 2024 | CNY | 4.79 | 4.85 | 4.67 | 4.68 | 4.68 | -0.14 (-2.90%) | 5,840,920 |
21 Aug 2024 | CNY | 4.94 | 4.99 | 4.81 | 4.82 | 4.82 | -0.11 (-2.23%) | 7,917,400 |
20 Aug 2024 | CNY | 4.87 | 4.96 | 4.82 | 4.93 | 4.93 | +0.06 (+1.23%) | 8,681,280 |
19 Aug 2024 | CNY | 4.86 | 4.92 | 4.83 | 4.87 | 4.87 | 0.0 (0.0%) | 3,418,900 |
16 Aug 2024 | CNY | 4.88 | 4.93 | 4.85 | 4.87 | 4.87 | -0.01 (-0.20%) | 3,689,400 |
15 Aug 2024 | CNY | 4.79 | 4.9 | 4.75 | 4.88 | 4.88 | +0.08 (+1.67%) | 4,393,700 |
14 Aug 2024 | CNY | 4.75 | 4.83 | 4.74 | 4.8 | 4.8 | +0.05 (+1.05%) | 3,401,800 |
13 Aug 2024 | CNY | 4.77 | 4.8 | 4.7 | 4.75 | 4.75 | -0.03 (-0.63%) | 2,935,900 |
12 Aug 2024 | CNY | 4.78 | 4.83 | 4.72 | 4.78 | 4.78 | +0.01 (+0.21%) | 3,052,800 |
9 Aug 2024 | CNY | 4.88 | 4.91 | 4.77 | 4.77 | 4.77 | -0.11 (-2.25%) | 3,906,524 |
8 Aug 2024 | CNY | 4.82 | 4.9 | 4.79 | 4.88 | 4.88 | +0.04 (+0.83%) | 4,238,200 |