Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Dec 2023 | CNY | 2.19 | 2.24 | 2.14 | 2.2 | 2.2 | +0.07 (+3.29%) | 31,014,263 |
27 Dec 2023 | CNY | 2.05 | 2.13 | 2.05 | 2.13 | 2.13 | +0.1 (+4.93%) | 21,902,540 |
26 Dec 2023 | CNY | 2 | 2.06 | 1.99 | 2.03 | 2.03 | +0.04 (+2.01%) | 22,714,443 |
25 Dec 2023 | CNY | 1.99 | 2.03 | 1.96 | 1.99 | 1.99 | -0.06 (-2.93%) | 37,078,840 |
22 Dec 2023 | CNY | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | -0.11 (-5.09%) | 4,972,700 |
21 Dec 2023 | CNY | 2.21 | 2.28 | 2.13 | 2.16 | 2.16 | -0.08 (-3.57%) | 37,803,257 |
20 Dec 2023 | CNY | 2.18 | 2.29 | 2.16 | 2.24 | 2.24 | +0.05 (+2.28%) | 41,295,640 |
19 Dec 2023 | CNY | 2.12 | 2.21 | 2.07 | 2.19 | 2.19 | +0.09 (+4.29%) | 45,678,187 |
18 Dec 2023 | CNY | 2.18 | 2.23 | 2.09 | 2.1 | 2.1 | -0.02 (-0.94%) | 58,261,674 |
15 Dec 2023 | CNY | 2.03 | 2.12 | 2.01 | 2.12 | 2.12 | +0.1 (+4.95%) | 24,386,492 |
14 Dec 2023 | CNY | 1.99 | 2.02 | 1.97 | 2.02 | 2.02 | +0.03 (+1.51%) | 10,765,000 |
13 Dec 2023 | CNY | 2.02 | 2.03 | 1.98 | 1.99 | 1.99 | -0.02 (-1.00%) | 8,892,092 |
12 Dec 2023 | CNY | 1.98 | 2.01 | 1.97 | 2.01 | 2.01 | +0.03 (+1.52%) | 10,092,680 |
11 Dec 2023 | CNY | 1.95 | 1.99 | 1.93 | 1.98 | 1.98 | +0.01 (+0.51%) | 9,842,861 |
8 Dec 2023 | CNY | 1.96 | 1.98 | 1.95 | 1.97 | 1.97 | -0.01 (-0.51%) | 6,868,441 |
7 Dec 2023 | CNY | 1.94 | 1.98 | 1.92 | 1.98 | 1.98 | +0.05 (+2.59%) | 11,662,575 |
6 Dec 2023 | CNY | 1.91 | 1.94 | 1.9 | 1.93 | 1.93 | +0.01 (+0.52%) | 6,799,765 |
5 Dec 2023 | CNY | 1.95 | 1.97 | 1.91 | 1.92 | 1.92 | -0.03 (-1.54%) | 9,629,123 |
4 Dec 2023 | CNY | 2 | 2 | 1.95 | 1.95 | 1.95 | -0.05 (-2.50%) | 11,660,200 |
1 Dec 2023 | CNY | 1.98 | 2.01 | 1.97 | 2 | 2 | +0.02 (+1.01%) | 8,285,064 |
30 Nov 2023 | CNY | 2.02 | 2.03 | 1.98 | 1.98 | 1.98 | -0.03 (-1.49%) | 10,268,300 |
29 Nov 2023 | CNY | 2.06 | 2.07 | 2 | 2.01 | 2.01 | -0.05 (-2.43%) | 13,232,600 |
28 Nov 2023 | CNY | 2.04 | 2.09 | 2.03 | 2.06 | 2.06 | +0.01 (+0.49%) | 12,408,155 |
27 Nov 2023 | CNY | 2.03 | 2.06 | 1.99 | 2.05 | 2.05 | +0.02 (+0.99%) | 14,078,190 |
24 Nov 2023 | CNY | 2.02 | 2.06 | 2 | 2.03 | 2.03 | +0.02 (+1.00%) | 13,840,875 |
23 Nov 2023 | CNY | 2 | 2.04 | 1.99 | 2.01 | 2.01 | 0.0 (0.0%) | 9,897,400 |
22 Nov 2023 | CNY | 2.01 | 2.03 | 1.98 | 2.01 | 2.01 | -0.01 (-0.50%) | 12,871,667 |
21 Nov 2023 | CNY | 2.03 | 2.06 | 2 | 2.02 | 2.02 | -0.02 (-0.98%) | 15,813,530 |
20 Nov 2023 | CNY | 2.07 | 2.12 | 2.04 | 2.04 | 2.04 | -0.02 (-0.97%) | 20,897,720 |
17 Nov 2023 | CNY | 2.07 | 2.08 | 2.03 | 2.06 | 2.06 | -0.02 (-0.96%) | 12,766,900 |