Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2023 | CNY | 1.96 | 1.96 | 1.88 | 1.91 | 1.91 | -0.04 (-2.05%) | 3,933,500 |
21 Dec 2023 | CNY | 1.9 | 1.95 | 1.9 | 1.95 | 1.95 | +0.06 (+3.17%) | 3,369,494 |
20 Dec 2023 | CNY | 1.93 | 1.97 | 1.89 | 1.89 | 1.89 | -0.04 (-2.07%) | 4,982,800 |
19 Dec 2023 | CNY | 1.89 | 1.94 | 1.88 | 1.93 | 1.93 | +0.05 (+2.66%) | 5,082,600 |
18 Dec 2023 | CNY | 1.9 | 1.9 | 1.87 | 1.88 | 1.88 | +0.01 (+0.53%) | 2,830,252 |
15 Dec 2023 | CNY | 1.88 | 1.9 | 1.86 | 1.87 | 1.87 | 0.0 (0.0%) | 2,089,700 |
14 Dec 2023 | CNY | 1.89 | 1.9 | 1.86 | 1.87 | 1.87 | -0.01 (-0.53%) | 2,144,100 |
13 Dec 2023 | CNY | 1.9 | 1.91 | 1.87 | 1.88 | 1.88 | -0.01 (-0.53%) | 1,731,900 |
12 Dec 2023 | CNY | 1.87 | 1.9 | 1.87 | 1.89 | 1.89 | +0.02 (+1.07%) | 3,768,800 |
11 Dec 2023 | CNY | 1.82 | 1.88 | 1.81 | 1.87 | 1.87 | +0.04 (+2.19%) | 4,832,110 |
8 Dec 2023 | CNY | 1.79 | 1.84 | 1.79 | 1.83 | 1.83 | +0.03 (+1.67%) | 2,540,000 |
7 Dec 2023 | CNY | 1.82 | 1.83 | 1.8 | 1.8 | 1.8 | -0.02 (-1.10%) | 2,142,400 |
6 Dec 2023 | CNY | 1.79 | 1.82 | 1.79 | 1.82 | 1.82 | +0.02 (+1.11%) | 2,398,000 |
5 Dec 2023 | CNY | 1.81 | 1.86 | 1.77 | 1.8 | 1.8 | -0.02 (-1.10%) | 5,534,720 |
4 Dec 2023 | CNY | 1.85 | 1.86 | 1.82 | 1.82 | 1.82 | -0.02 (-1.09%) | 2,632,414 |
1 Dec 2023 | CNY | 1.84 | 1.86 | 1.83 | 1.84 | 1.84 | 0.0 (0.0%) | 2,698,800 |
30 Nov 2023 | CNY | 1.88 | 1.88 | 1.84 | 1.84 | 1.84 | -0.03 (-1.60%) | 2,667,500 |
29 Nov 2023 | CNY | 1.91 | 1.91 | 1.87 | 1.87 | 1.87 | -0.04 (-2.09%) | 3,118,400 |
28 Nov 2023 | CNY | 1.89 | 1.91 | 1.89 | 1.91 | 1.91 | +0.01 (+0.53%) | 3,159,600 |
27 Nov 2023 | CNY | 1.87 | 1.92 | 1.87 | 1.9 | 1.9 | +0.02 (+1.06%) | 5,442,700 |
24 Nov 2023 | CNY | 1.9 | 1.91 | 1.87 | 1.88 | 1.88 | -0.01 (-0.53%) | 4,547,702 |
23 Nov 2023 | CNY | 1.9 | 1.93 | 1.86 | 1.89 | 1.89 | 0.0 (0.0%) | 5,597,479 |
22 Nov 2023 | CNY | 1.86 | 1.93 | 1.84 | 1.89 | 1.89 | +0.02 (+1.07%) | 9,538,174 |
21 Nov 2023 | CNY | 1.84 | 1.94 | 1.8 | 1.87 | 1.87 | +0.02 (+1.08%) | 15,957,052 |
20 Nov 2023 | CNY | 1.83 | 1.85 | 1.81 | 1.85 | 1.85 | +0.09 (+5.11%) | 14,056,775 |
17 Nov 2023 | CNY | 1.69 | 1.76 | 1.69 | 1.76 | 1.76 | +0.08 (+4.76%) | 5,813,610 |
16 Nov 2023 | CNY | 1.67 | 1.7 | 1.66 | 1.68 | 1.68 | +0.01 (+0.60%) | 3,634,020 |
15 Nov 2023 | CNY | 1.68 | 1.69 | 1.66 | 1.67 | 1.67 | -0.01 (-0.60%) | 4,078,842 |
14 Nov 2023 | CNY | 1.69 | 1.69 | 1.67 | 1.68 | 1.68 | 0.0 (0.0%) | 1,945,200 |
13 Nov 2023 | CNY | 1.68 | 1.69 | 1.66 | 1.68 | 1.68 | -0.01 (-0.59%) | 3,790,190 |