Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Dec 2023 | CNY | 2.16 | 2.19 | 2.12 | 2.17 | 2.17 | +0.01 (+0.46%) | 38,243,301 |
27 Dec 2023 | CNY | 2.13 | 2.17 | 2.12 | 2.16 | 2.16 | +0.03 (+1.41%) | 32,225,600 |
26 Dec 2023 | CNY | 2.19 | 2.2 | 2.12 | 2.13 | 2.13 | -0.06 (-2.74%) | 33,879,381 |
25 Dec 2023 | CNY | 2.24 | 2.29 | 2.16 | 2.19 | 2.19 | -0.07 (-3.10%) | 49,537,551 |
22 Dec 2023 | CNY | 2.4 | 2.42 | 2.25 | 2.26 | 2.26 | -0.15 (-6.22%) | 68,794,958 |
21 Dec 2023 | CNY | 2.4 | 2.44 | 2.37 | 2.41 | 2.41 | -0.02 (-0.82%) | 49,607,080 |
20 Dec 2023 | CNY | 2.5 | 2.51 | 2.4 | 2.43 | 2.43 | -0.09 (-3.57%) | 72,809,778 |
19 Dec 2023 | CNY | 2.48 | 2.61 | 2.42 | 2.52 | 2.52 | +0.05 (+2.02%) | 107,835,152 |
18 Dec 2023 | CNY | 2.54 | 2.57 | 2.45 | 2.47 | 2.47 | -0.08 (-3.14%) | 66,083,722 |
15 Dec 2023 | CNY | 2.52 | 2.6 | 2.5 | 2.55 | 2.55 | +0.02 (+0.79%) | 77,002,001 |
14 Dec 2023 | CNY | 2.49 | 2.63 | 2.49 | 2.53 | 2.53 | +0.04 (+1.61%) | 99,064,660 |
13 Dec 2023 | CNY | 2.53 | 2.58 | 2.48 | 2.49 | 2.49 | -0.05 (-1.97%) | 64,955,030 |
12 Dec 2023 | CNY | 2.54 | 2.59 | 2.51 | 2.54 | 2.54 | -0.01 (-0.39%) | 87,914,499 |
11 Dec 2023 | CNY | 2.4 | 2.61 | 2.39 | 2.55 | 2.55 | +0.13 (+5.37%) | 142,819,038 |
8 Dec 2023 | CNY | 2.47 | 2.48 | 2.4 | 2.42 | 2.42 | -0.06 (-2.42%) | 58,673,829 |
7 Dec 2023 | CNY | 2.43 | 2.52 | 2.42 | 2.48 | 2.48 | +0.04 (+1.64%) | 85,669,391 |
6 Dec 2023 | CNY | 2.35 | 2.46 | 2.34 | 2.44 | 2.44 | +0.08 (+3.39%) | 59,070,097 |
5 Dec 2023 | CNY | 2.41 | 2.43 | 2.35 | 2.36 | 2.36 | -0.05 (-2.07%) | 40,307,600 |
4 Dec 2023 | CNY | 2.43 | 2.44 | 2.4 | 2.41 | 2.41 | 0.0 (0.0%) | 43,148,432 |
1 Dec 2023 | CNY | 2.29 | 2.43 | 2.29 | 2.41 | 2.41 | +0.12 (+5.24%) | 63,793,905 |
30 Nov 2023 | CNY | 2.3 | 2.32 | 2.27 | 2.29 | 2.29 | 0.0 (0.0%) | 21,992,700 |
29 Nov 2023 | CNY | 2.32 | 2.33 | 2.28 | 2.29 | 2.29 | -0.04 (-1.72%) | 26,831,200 |
28 Nov 2023 | CNY | 2.34 | 2.35 | 2.29 | 2.33 | 2.33 | -0.02 (-0.85%) | 36,957,425 |
27 Nov 2023 | CNY | 2.35 | 2.37 | 2.32 | 2.35 | 2.35 | -0.01 (-0.42%) | 55,524,424 |
24 Nov 2023 | CNY | 2.38 | 2.46 | 2.35 | 2.36 | 2.36 | -0.03 (-1.26%) | 80,182,390 |
23 Nov 2023 | CNY | 2.43 | 2.49 | 2.36 | 2.39 | 2.39 | -0.05 (-2.05%) | 93,502,019 |
22 Nov 2023 | CNY | 2.4 | 2.47 | 2.36 | 2.44 | 2.44 | +0.04 (+1.67%) | 119,706,138 |
21 Nov 2023 | CNY | 2.35 | 2.49 | 2.34 | 2.4 | 2.4 | +0.04 (+1.69%) | 114,270,102 |
20 Nov 2023 | CNY | 2.32 | 2.38 | 2.31 | 2.36 | 2.36 | +0.02 (+0.85%) | 64,997,751 |
17 Nov 2023 | CNY | 2.34 | 2.4 | 2.31 | 2.34 | 2.34 | +0.04 (+1.74%) | 90,077,013 |