Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2024 | CNY | 2.69 | 2.74 | 2.66 | 2.72 | 2.72 | +0.03 (+1.12%) | 11,125,900 |
8 Jan 2024 | CNY | 2.76 | 2.77 | 2.68 | 2.69 | 2.69 | -0.06 (-2.18%) | 12,830,330 |
5 Jan 2024 | CNY | 2.83 | 2.83 | 2.74 | 2.75 | 2.75 | -0.09 (-3.17%) | 19,372,580 |
4 Jan 2024 | CNY | 2.82 | 2.89 | 2.8 | 2.84 | 2.84 | +0.01 (+0.35%) | 19,233,200 |
3 Jan 2024 | CNY | 2.85 | 2.89 | 2.81 | 2.83 | 2.83 | -0.03 (-1.05%) | 15,519,240 |
2 Jan 2024 | CNY | 2.78 | 2.87 | 2.78 | 2.86 | 2.86 | +0.09 (+3.25%) | 24,899,000 |
29 Dec 2023 | CNY | 2.82 | 2.82 | 2.75 | 2.77 | 2.77 | -0.05 (-1.77%) | 22,554,300 |
28 Dec 2023 | CNY | 2.79 | 2.83 | 2.74 | 2.82 | 2.82 | +0.01 (+0.36%) | 21,473,700 |
27 Dec 2023 | CNY | 2.86 | 2.9 | 2.79 | 2.81 | 2.81 | -0.05 (-1.75%) | 25,050,200 |
26 Dec 2023 | CNY | 2.91 | 3.02 | 2.84 | 2.86 | 2.86 | -0.07 (-2.39%) | 29,398,300 |
25 Dec 2023 | CNY | 3.01 | 3.02 | 2.86 | 2.93 | 2.93 | -0.14 (-4.56%) | 45,237,170 |
22 Dec 2023 | CNY | 2.99 | 3.14 | 2.98 | 3.07 | 3.07 | +0.07 (+2.33%) | 52,204,440 |
21 Dec 2023 | CNY | 2.96 | 3.03 | 2.9 | 3 | 3 | +0.02 (+0.67%) | 34,044,210 |
20 Dec 2023 | CNY | 3.05 | 3.11 | 2.97 | 2.98 | 2.98 | -0.09 (-2.93%) | 43,738,260 |
19 Dec 2023 | CNY | 3.15 | 3.15 | 3 | 3.07 | 3.07 | -0.09 (-2.85%) | 76,139,410 |
18 Dec 2023 | CNY | 2.97 | 3.22 | 2.95 | 3.16 | 3.16 | +0.23 (+7.85%) | 92,886,060 |
15 Dec 2023 | CNY | 2.97 | 2.98 | 2.92 | 2.93 | 2.93 | -0.05 (-1.68%) | 9,705,860 |
14 Dec 2023 | CNY | 2.97 | 3.01 | 2.95 | 2.98 | 2.98 | +0.03 (+1.02%) | 12,485,900 |
13 Dec 2023 | CNY | 2.95 | 2.98 | 2.94 | 2.95 | 2.95 | 0.0 (0.0%) | 8,926,700 |
12 Dec 2023 | CNY | 2.97 | 2.98 | 2.93 | 2.95 | 2.95 | -0.03 (-1.01%) | 14,704,320 |
11 Dec 2023 | CNY | 2.93 | 2.98 | 2.9 | 2.98 | 2.98 | +0.03 (+1.02%) | 14,594,500 |
8 Dec 2023 | CNY | 3.02 | 3.03 | 2.95 | 2.95 | 2.95 | -0.06 (-1.99%) | 15,748,870 |
7 Dec 2023 | CNY | 3.03 | 3.03 | 2.98 | 3.01 | 3.01 | -0.01 (-0.33%) | 12,457,290 |
6 Dec 2023 | CNY | 3.04 | 3.05 | 3.01 | 3.02 | 3.02 | -0.03 (-0.98%) | 14,167,160 |
5 Dec 2023 | CNY | 3.11 | 3.15 | 3.04 | 3.05 | 3.05 | -0.07 (-2.24%) | 16,638,300 |
4 Dec 2023 | CNY | 3.05 | 3.13 | 3.04 | 3.12 | 3.12 | +0.07 (+2.30%) | 28,444,110 |
1 Dec 2023 | CNY | 3.03 | 3.09 | 3.02 | 3.05 | 3.05 | +0.02 (+0.66%) | 18,568,500 |
30 Nov 2023 | CNY | 3.03 | 3.05 | 3 | 3.03 | 3.03 | +0.01 (+0.33%) | 10,876,100 |
29 Nov 2023 | CNY | 3.02 | 3.06 | 3.01 | 3.02 | 3.02 | -0.01 (-0.33%) | 10,988,590 |
28 Nov 2023 | CNY | 3.05 | 3.05 | 3.01 | 3.03 | 3.03 | -0.03 (-0.98%) | 9,044,590 |