Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2024 | CNY | 2.79 | 2.83 | 2.76 | 2.79 | 2.79 | 0.0 (0.0%) | 56,121,300 |
8 Jan 2024 | CNY | 2.83 | 2.85 | 2.78 | 2.79 | 2.79 | -0.05 (-1.76%) | 58,627,090 |
5 Jan 2024 | CNY | 2.88 | 2.93 | 2.83 | 2.84 | 2.84 | -0.04 (-1.39%) | 63,808,130 |
4 Jan 2024 | CNY | 2.9 | 2.94 | 2.88 | 2.88 | 2.88 | -0.03 (-1.03%) | 54,032,230 |
3 Jan 2024 | CNY | 2.94 | 2.96 | 2.89 | 2.91 | 2.91 | -0.03 (-1.02%) | 63,423,240 |
2 Jan 2024 | CNY | 2.98 | 3.04 | 2.94 | 2.94 | 2.94 | -0.04 (-1.34%) | 71,050,230 |
29 Dec 2023 | CNY | 2.93 | 3.05 | 2.93 | 2.98 | 2.98 | +0.03 (+1.02%) | 79,821,620 |
28 Dec 2023 | CNY | 2.83 | 2.99 | 2.81 | 2.95 | 2.95 | +0.09 (+3.15%) | 128,334,540 |
27 Dec 2023 | CNY | 2.89 | 2.97 | 2.81 | 2.86 | 2.86 | -0.03 (-1.04%) | 85,159,540 |
26 Dec 2023 | CNY | 2.97 | 2.98 | 2.87 | 2.89 | 2.89 | -0.09 (-3.02%) | 91,530,690 |
25 Dec 2023 | CNY | 2.98 | 3.02 | 2.96 | 2.98 | 2.98 | -0.02 (-0.67%) | 56,226,430 |
22 Dec 2023 | CNY | 3.04 | 3.06 | 2.98 | 3 | 3 | -0.04 (-1.32%) | 76,775,700 |
21 Dec 2023 | CNY | 3.03 | 3.08 | 2.99 | 3.04 | 3.04 | -0.01 (-0.33%) | 82,241,900 |
20 Dec 2023 | CNY | 3.16 | 3.17 | 3.05 | 3.05 | 3.05 | -0.12 (-3.79%) | 97,082,100 |
19 Dec 2023 | CNY | 3.19 | 3.21 | 3.13 | 3.17 | 3.17 | -0.02 (-0.63%) | 64,172,010 |
18 Dec 2023 | CNY | 3.26 | 3.26 | 3.18 | 3.19 | 3.19 | -0.07 (-2.15%) | 70,138,110 |
15 Dec 2023 | CNY | 3.23 | 3.28 | 3.23 | 3.26 | 3.26 | +0.01 (+0.31%) | 58,689,220 |
14 Dec 2023 | CNY | 3.32 | 3.34 | 3.25 | 3.25 | 3.25 | -0.06 (-1.81%) | 65,873,090 |
13 Dec 2023 | CNY | 3.33 | 3.36 | 3.3 | 3.31 | 3.31 | -0.03 (-0.90%) | 61,787,630 |
12 Dec 2023 | CNY | 3.32 | 3.36 | 3.29 | 3.34 | 3.34 | +0.02 (+0.60%) | 68,775,220 |
11 Dec 2023 | CNY | 3.28 | 3.32 | 3.23 | 3.32 | 3.32 | +0.05 (+1.53%) | 78,895,460 |
8 Dec 2023 | CNY | 3.33 | 3.36 | 3.27 | 3.27 | 3.27 | -0.07 (-2.10%) | 80,371,350 |
7 Dec 2023 | CNY | 3.36 | 3.36 | 3.32 | 3.34 | 3.34 | -0.02 (-0.60%) | 71,314,290 |
6 Dec 2023 | CNY | 3.37 | 3.42 | 3.35 | 3.36 | 3.36 | -0.02 (-0.59%) | 71,211,000 |
5 Dec 2023 | CNY | 3.43 | 3.46 | 3.38 | 3.38 | 3.38 | -0.07 (-2.03%) | 79,914,950 |
4 Dec 2023 | CNY | 3.48 | 3.52 | 3.45 | 3.45 | 3.45 | -0.01 (-0.29%) | 84,801,180 |
1 Dec 2023 | CNY | 3.44 | 3.49 | 3.37 | 3.46 | 3.46 | +0.05 (+1.47%) | 84,529,860 |
30 Nov 2023 | CNY | 3.52 | 3.52 | 3.39 | 3.41 | 3.41 | -0.09 (-2.57%) | 96,536,400 |
29 Nov 2023 | CNY | 3.56 | 3.58 | 3.48 | 3.5 | 3.5 | -0.08 (-2.23%) | 92,020,900 |
28 Nov 2023 | CNY | 3.51 | 3.58 | 3.47 | 3.58 | 3.58 | +0.05 (+1.42%) | 108,698,700 |