Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2024 | CNY | 2.84 | 2.89 | 2.81 | 2.89 | 2.89 | +0.05 (+1.76%) | 11,702,660 |
8 Jan 2024 | CNY | 2.9 | 2.96 | 2.83 | 2.84 | 2.84 | -0.03 (-1.05%) | 10,845,850 |
5 Jan 2024 | CNY | 2.93 | 2.95 | 2.86 | 2.87 | 2.87 | -0.05 (-1.71%) | 12,953,040 |
4 Jan 2024 | CNY | 2.95 | 2.98 | 2.91 | 2.92 | 2.92 | -0.05 (-1.68%) | 11,936,040 |
3 Jan 2024 | CNY | 3 | 3.01 | 2.92 | 2.97 | 2.97 | -0.04 (-1.33%) | 14,543,150 |
2 Jan 2024 | CNY | 2.95 | 3.04 | 2.94 | 3.01 | 3.01 | +0.05 (+1.69%) | 16,724,280 |
29 Dec 2023 | CNY | 2.9 | 3 | 2.9 | 2.96 | 2.96 | +0.07 (+2.42%) | 16,464,900 |
28 Dec 2023 | CNY | 2.96 | 2.97 | 2.85 | 2.89 | 2.89 | -0.08 (-2.69%) | 18,449,970 |
27 Dec 2023 | CNY | 2.9 | 3 | 2.89 | 2.97 | 2.97 | +0.05 (+1.71%) | 14,903,890 |
26 Dec 2023 | CNY | 2.98 | 3.03 | 2.91 | 2.92 | 2.92 | -0.09 (-2.99%) | 19,603,900 |
25 Dec 2023 | CNY | 2.98 | 3.04 | 2.95 | 3.01 | 3.01 | 0.0 (0.0%) | 19,164,210 |
22 Dec 2023 | CNY | 3.1 | 3.2 | 3 | 3.01 | 3.01 | -0.09 (-2.90%) | 27,351,020 |
21 Dec 2023 | CNY | 3.06 | 3.18 | 3.02 | 3.1 | 3.1 | -0.04 (-1.27%) | 37,007,150 |
20 Dec 2023 | CNY | 2.98 | 3.28 | 2.98 | 3.14 | 3.14 | +0.14 (+4.67%) | 42,359,130 |
19 Dec 2023 | CNY | 2.95 | 3.05 | 2.94 | 3 | 3 | +0.05 (+1.69%) | 22,398,030 |
18 Dec 2023 | CNY | 2.97 | 2.98 | 2.94 | 2.95 | 2.95 | -0.01 (-0.34%) | 16,545,630 |
15 Dec 2023 | CNY | 3 | 3.05 | 2.95 | 2.96 | 2.96 | -0.04 (-1.33%) | 18,381,800 |
14 Dec 2023 | CNY | 2.97 | 3.08 | 2.96 | 3 | 3 | +0.03 (+1.01%) | 23,616,190 |
13 Dec 2023 | CNY | 2.95 | 2.98 | 2.93 | 2.97 | 2.97 | +0.01 (+0.34%) | 14,848,210 |
12 Dec 2023 | CNY | 2.89 | 3 | 2.85 | 2.96 | 2.96 | +0.08 (+2.78%) | 26,301,830 |
11 Dec 2023 | CNY | 2.82 | 2.91 | 2.8 | 2.88 | 2.88 | +0.06 (+2.13%) | 21,483,290 |
8 Dec 2023 | CNY | 2.88 | 2.91 | 2.81 | 2.82 | 2.82 | -0.08 (-2.76%) | 19,716,520 |
7 Dec 2023 | CNY | 2.91 | 2.95 | 2.82 | 2.9 | 2.9 | -0.02 (-0.68%) | 31,018,470 |
6 Dec 2023 | CNY | 2.91 | 3.05 | 2.88 | 2.92 | 2.92 | +0.02 (+0.69%) | 39,205,660 |
5 Dec 2023 | CNY | 2.87 | 3.09 | 2.82 | 2.9 | 2.9 | +0.04 (+1.40%) | 48,633,210 |
4 Dec 2023 | CNY | 2.8 | 2.88 | 2.8 | 2.86 | 2.86 | +0.04 (+1.42%) | 17,108,230 |
1 Dec 2023 | CNY | 2.74 | 2.85 | 2.74 | 2.82 | 2.82 | +0.04 (+1.44%) | 18,759,200 |
30 Nov 2023 | CNY | 2.72 | 2.8 | 2.72 | 2.78 | 2.78 | +0.01 (+0.36%) | 19,315,010 |
29 Nov 2023 | CNY | 2.8 | 2.82 | 2.77 | 2.77 | 2.77 | -0.03 (-1.07%) | 19,930,140 |
28 Nov 2023 | CNY | 2.82 | 2.85 | 2.79 | 2.8 | 2.8 | -0.05 (-1.75%) | 28,240,490 |