Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Dec 2023 | CNY | 3 | 3.07 | 2.97 | 3.06 | 3.06 | +0.07 (+2.34%) | 5,174,668 |
25 Dec 2023 | CNY | 3.02 | 3.03 | 2.92 | 2.99 | 2.99 | -0.02 (-0.66%) | 3,980,964 |
22 Dec 2023 | CNY | 3.11 | 3.12 | 2.97 | 3.01 | 3.01 | -0.05 (-1.63%) | 7,737,000 |
21 Dec 2023 | CNY | 2.9 | 3.06 | 2.85 | 3.06 | 3.06 | +0.15 (+5.15%) | 7,836,324 |
20 Dec 2023 | CNY | 3 | 3.06 | 2.91 | 2.91 | 2.91 | -0.05 (-1.69%) | 14,578,300 |
19 Dec 2023 | CNY | 2.82 | 2.96 | 2.82 | 2.96 | 2.96 | +0.14 (+4.96%) | 12,978,600 |
18 Dec 2023 | CNY | 2.86 | 2.9 | 2.79 | 2.82 | 2.82 | -0.03 (-1.05%) | 6,833,900 |
15 Dec 2023 | CNY | 2.82 | 2.88 | 2.82 | 2.85 | 2.85 | +0.01 (+0.35%) | 3,869,900 |
14 Dec 2023 | CNY | 2.76 | 2.87 | 2.72 | 2.84 | 2.84 | +0.06 (+2.16%) | 8,809,938 |
13 Dec 2023 | CNY | 2.75 | 2.83 | 2.71 | 2.78 | 2.78 | +0.03 (+1.09%) | 4,611,000 |
12 Dec 2023 | CNY | 2.88 | 2.88 | 2.74 | 2.75 | 2.75 | -0.13 (-4.51%) | 6,492,100 |
11 Dec 2023 | CNY | 2.86 | 2.9 | 2.8 | 2.88 | 2.88 | 0.0 (0.0%) | 4,432,816 |
8 Dec 2023 | CNY | 2.89 | 2.97 | 2.86 | 2.88 | 2.88 | 0.0 (0.0%) | 10,325,096 |
7 Dec 2023 | CNY | 2.74 | 2.88 | 2.73 | 2.88 | 2.88 | +0.14 (+5.11%) | 9,311,676 |
6 Dec 2023 | CNY | 2.74 | 2.77 | 2.71 | 2.74 | 2.74 | 0.0 (0.0%) | 4,198,550 |
5 Dec 2023 | CNY | 2.7 | 2.77 | 2.7 | 2.74 | 2.74 | +0.03 (+1.11%) | 5,970,200 |
4 Dec 2023 | CNY | 2.68 | 2.74 | 2.67 | 2.71 | 2.71 | +0.03 (+1.12%) | 5,126,013 |
1 Dec 2023 | CNY | 2.68 | 2.71 | 2.63 | 2.68 | 2.68 | 0.0 (0.0%) | 6,587,862 |
30 Nov 2023 | CNY | 2.63 | 2.73 | 2.61 | 2.68 | 2.68 | +0.08 (+3.08%) | 11,271,826 |
29 Nov 2023 | CNY | 2.62 | 2.63 | 2.55 | 2.6 | 2.6 | +0.06 (+2.36%) | 5,746,300 |
28 Nov 2023 | CNY | 2.59 | 2.59 | 2.53 | 2.54 | 2.54 | -0.06 (-2.31%) | 4,139,926 |
27 Nov 2023 | CNY | 2.64 | 2.66 | 2.6 | 2.6 | 2.6 | -0.05 (-1.89%) | 3,814,100 |
24 Nov 2023 | CNY | 2.65 | 2.69 | 2.63 | 2.65 | 2.65 | 0.0 (0.0%) | 4,009,664 |
23 Nov 2023 | CNY | 2.62 | 2.67 | 2.6 | 2.65 | 2.65 | +0.03 (+1.15%) | 2,627,970 |
22 Nov 2023 | CNY | 2.62 | 2.64 | 2.61 | 2.62 | 2.62 | 0.0 (0.0%) | 1,540,124 |
21 Nov 2023 | CNY | 2.64 | 2.65 | 2.61 | 2.62 | 2.62 | -0.02 (-0.76%) | 1,897,800 |
20 Nov 2023 | CNY | 2.68 | 2.68 | 2.61 | 2.64 | 2.64 | -0.04 (-1.49%) | 3,150,600 |
17 Nov 2023 | CNY | 2.66 | 2.7 | 2.64 | 2.68 | 2.68 | +0.03 (+1.13%) | 3,038,108 |
16 Nov 2023 | CNY | 2.71 | 2.75 | 2.63 | 2.65 | 2.65 | -0.07 (-2.57%) | 5,249,300 |
15 Nov 2023 | CNY | 2.66 | 2.72 | 2.63 | 2.72 | 2.72 | +0.07 (+2.64%) | 4,118,418 |