Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Dec 2023 | CNY | 1.84 | 1.89 | 1.83 | 1.86 | 1.86 | +0.01 (+0.54%) | 11,088,300 |
7 Dec 2023 | CNY | 1.8 | 1.88 | 1.8 | 1.85 | 1.85 | -0.02 (-1.07%) | 8,746,100 |
6 Dec 2023 | CNY | 1.86 | 1.87 | 1.78 | 1.87 | 1.87 | 0.0 (0.0%) | 8,828,500 |
5 Dec 2023 | CNY | 1.89 | 1.9 | 1.86 | 1.87 | 1.87 | -0.03 (-1.58%) | 10,135,128 |
4 Dec 2023 | CNY | 1.98 | 1.98 | 1.88 | 1.9 | 1.9 | -0.08 (-4.04%) | 20,447,828 |
1 Dec 2023 | CNY | 1.99 | 2.01 | 1.96 | 1.98 | 1.98 | -0.01 (-0.50%) | 8,838,200 |
30 Nov 2023 | CNY | 1.98 | 2.02 | 1.96 | 1.99 | 1.99 | -0.02 (-1.00%) | 11,935,400 |
29 Nov 2023 | CNY | 1.91 | 2.01 | 1.87 | 2.01 | 2.01 | +0.1 (+5.24%) | 25,126,140 |
28 Nov 2023 | CNY | 1.92 | 1.93 | 1.9 | 1.91 | 1.91 | -0.01 (-0.52%) | 4,273,200 |
27 Nov 2023 | CNY | 1.94 | 1.95 | 1.9 | 1.92 | 1.92 | -0.02 (-1.03%) | 4,401,300 |
24 Nov 2023 | CNY | 1.99 | 2 | 1.93 | 1.94 | 1.94 | -0.05 (-2.51%) | 6,253,002 |
23 Nov 2023 | CNY | 1.98 | 2.02 | 1.95 | 1.99 | 1.99 | +0.01 (+0.51%) | 5,976,006 |
22 Nov 2023 | CNY | 1.98 | 2.03 | 1.97 | 1.98 | 1.98 | 0.0 (0.0%) | 9,306,300 |
21 Nov 2023 | CNY | 1.93 | 2 | 1.92 | 1.98 | 1.98 | +0.05 (+2.59%) | 10,150,402 |
20 Nov 2023 | CNY | 1.9 | 1.96 | 1.89 | 1.93 | 1.93 | +0.03 (+1.58%) | 7,047,400 |
17 Nov 2023 | CNY | 1.91 | 1.92 | 1.9 | 1.9 | 1.9 | -0.01 (-0.52%) | 2,485,500 |
16 Nov 2023 | CNY | 1.9 | 1.92 | 1.9 | 1.91 | 1.91 | 0.0 (0.0%) | 3,321,300 |
15 Nov 2023 | CNY | 1.93 | 1.93 | 1.9 | 1.91 | 1.91 | 0.0 (0.0%) | 5,009,500 |
14 Nov 2023 | CNY | 1.9 | 1.92 | 1.87 | 1.91 | 1.91 | +0.01 (+0.53%) | 6,107,814 |
13 Nov 2023 | CNY | 1.9 | 1.92 | 1.86 | 1.9 | 1.9 | +0.02 (+1.06%) | 7,303,902 |
10 Nov 2023 | CNY | 1.91 | 1.91 | 1.85 | 1.88 | 1.88 | -0.02 (-1.05%) | 9,068,054 |
9 Nov 2023 | CNY | 1.96 | 1.96 | 1.9 | 1.9 | 1.9 | -0.05 (-2.56%) | 8,780,712 |
8 Nov 2023 | CNY | 2 | 2.01 | 1.94 | 1.95 | 1.95 | -0.03 (-1.52%) | 9,212,880 |
7 Nov 2023 | CNY | 1.96 | 1.98 | 1.94 | 1.98 | 1.98 | +0.03 (+1.54%) | 5,832,500 |
6 Nov 2023 | CNY | 1.96 | 1.99 | 1.92 | 1.95 | 1.95 | 0.0 (0.0%) | 9,281,129 |
3 Nov 2023 | CNY | 1.94 | 1.99 | 1.92 | 1.95 | 1.95 | -0.03 (-1.52%) | 9,452,898 |
2 Nov 2023 | CNY | 2.08 | 2.14 | 1.98 | 1.98 | 1.98 | -0.1 (-4.81%) | 18,815,164 |
1 Nov 2023 | CNY | 2.11 | 2.12 | 2.03 | 2.08 | 2.08 | -0.04 (-1.89%) | 15,159,693 |
31 Oct 2023 | CNY | 2.01 | 2.12 | 2.01 | 2.12 | 2.12 | +0.1 (+4.95%) | 26,211,571 |
30 Oct 2023 | CNY | 2.02 | 2.03 | 1.95 | 2.02 | 2.02 | +0.03 (+1.51%) | 13,914,312 |