Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2024 | CNY | 2.26 | 2.31 | 2.23 | 2.28 | 2.28 | 0.0 (0.0%) | 17,964,135 |
3 Jan 2024 | CNY | 2.28 | 2.36 | 2.27 | 2.28 | 2.28 | -0.01 (-0.44%) | 20,353,400 |
2 Jan 2024 | CNY | 2.31 | 2.32 | 2.25 | 2.29 | 2.29 | -0.04 (-1.72%) | 24,719,745 |
29 Dec 2023 | CNY | 2.22 | 2.33 | 2.21 | 2.33 | 2.33 | +0.11 (+4.95%) | 35,261,438 |
28 Dec 2023 | CNY | 2.25 | 2.26 | 2.2 | 2.22 | 2.22 | -0.05 (-2.20%) | 29,843,164 |
27 Dec 2023 | CNY | 2.21 | 2.32 | 2.19 | 2.27 | 2.27 | +0.06 (+2.71%) | 35,822,067 |
26 Dec 2023 | CNY | 2.21 | 2.26 | 2.17 | 2.21 | 2.21 | -0.02 (-0.90%) | 30,720,010 |
25 Dec 2023 | CNY | 2.27 | 2.33 | 2.18 | 2.23 | 2.23 | -0.05 (-2.19%) | 43,391,543 |
22 Dec 2023 | CNY | 2.4 | 2.4 | 2.22 | 2.28 | 2.28 | -0.01 (-0.44%) | 87,846,116 |
21 Dec 2023 | CNY | 2.29 | 2.29 | 2.29 | 2.29 | 2.29 | +0.11 (+5.05%) | 1,337,649 |
20 Dec 2023 | CNY | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | +0.1 (+4.81%) | 728,450 |
19 Dec 2023 | CNY | 2.07 | 2.08 | 2.02 | 2.08 | 2.08 | +0.1 (+5.05%) | 30,310,962 |
18 Dec 2023 | CNY | 1.98 | 2.01 | 1.98 | 1.98 | 1.98 | -0.1 (-4.81%) | 38,788,713 |
15 Dec 2023 | CNY | 2.17 | 2.18 | 2.08 | 2.08 | 2.08 | -0.11 (-5.02%) | 37,019,299 |
14 Dec 2023 | CNY | 2.14 | 2.2 | 2.12 | 2.19 | 2.19 | +0.06 (+2.82%) | 28,882,581 |
13 Dec 2023 | CNY | 2.21 | 2.24 | 2.11 | 2.13 | 2.13 | -0.09 (-4.05%) | 32,402,417 |
12 Dec 2023 | CNY | 2.09 | 2.22 | 2.09 | 2.22 | 2.22 | +0.11 (+5.21%) | 31,693,473 |
11 Dec 2023 | CNY | 2.22 | 2.23 | 2.11 | 2.11 | 2.11 | -0.11 (-4.95%) | 34,239,500 |
8 Dec 2023 | CNY | 2.23 | 2.25 | 2.2 | 2.22 | 2.22 | 0.0 (0.0%) | 18,506,480 |
7 Dec 2023 | CNY | 2.21 | 2.28 | 2.2 | 2.22 | 2.22 | +0.01 (+0.45%) | 22,622,693 |
6 Dec 2023 | CNY | 2.22 | 2.26 | 2.19 | 2.21 | 2.21 | -0.01 (-0.45%) | 21,819,500 |
5 Dec 2023 | CNY | 2.25 | 2.32 | 2.21 | 2.22 | 2.22 | -0.03 (-1.33%) | 32,138,609 |
4 Dec 2023 | CNY | 2.28 | 2.31 | 2.25 | 2.25 | 2.25 | -0.04 (-1.75%) | 31,117,414 |
1 Dec 2023 | CNY | 2.2 | 2.31 | 2.18 | 2.29 | 2.29 | +0.09 (+4.09%) | 57,111,770 |
30 Nov 2023 | CNY | 2.17 | 2.23 | 2.13 | 2.2 | 2.2 | 0.0 (0.0%) | 37,151,158 |
29 Nov 2023 | CNY | 2.33 | 2.38 | 2.2 | 2.2 | 2.2 | -0.12 (-5.17%) | 53,636,425 |
28 Nov 2023 | CNY | 2.29 | 2.33 | 2.24 | 2.32 | 2.32 | -0.01 (-0.43%) | 33,600,661 |
27 Nov 2023 | CNY | 2.3 | 2.36 | 2.23 | 2.33 | 2.33 | +0.04 (+1.75%) | 50,685,321 |
24 Nov 2023 | CNY | 2.44 | 2.52 | 2.29 | 2.29 | 2.29 | -0.12 (-4.98%) | 74,560,180 |
23 Nov 2023 | CNY | 2.38 | 2.5 | 2.3 | 2.41 | 2.41 | +0.03 (+1.26%) | 94,594,286 |