Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2024 | CNY | 2.78 | 2.78 | 2.69 | 2.72 | 2.72 | -0.06 (-2.16%) | 13,467,780 |
4 Jan 2024 | CNY | 2.77 | 2.8 | 2.75 | 2.78 | 2.78 | +0.01 (+0.36%) | 12,532,600 |
3 Jan 2024 | CNY | 2.79 | 2.8 | 2.75 | 2.77 | 2.77 | -0.01 (-0.36%) | 11,688,300 |
2 Jan 2024 | CNY | 2.79 | 2.82 | 2.77 | 2.78 | 2.78 | 0.0 (0.0%) | 14,385,660 |
29 Dec 2023 | CNY | 2.75 | 2.78 | 2.74 | 2.78 | 2.78 | +0.02 (+0.72%) | 14,828,900 |
28 Dec 2023 | CNY | 2.68 | 2.76 | 2.65 | 2.76 | 2.76 | +0.07 (+2.60%) | 19,267,800 |
27 Dec 2023 | CNY | 2.68 | 2.71 | 2.67 | 2.69 | 2.69 | +0.01 (+0.37%) | 12,288,340 |
26 Dec 2023 | CNY | 2.73 | 2.74 | 2.66 | 2.68 | 2.68 | -0.06 (-2.19%) | 14,523,800 |
25 Dec 2023 | CNY | 2.73 | 2.75 | 2.7 | 2.74 | 2.74 | +0.01 (+0.37%) | 10,028,600 |
22 Dec 2023 | CNY | 2.8 | 2.8 | 2.72 | 2.73 | 2.73 | -0.07 (-2.50%) | 14,630,600 |
21 Dec 2023 | CNY | 2.74 | 2.81 | 2.72 | 2.8 | 2.8 | +0.04 (+1.45%) | 13,120,400 |
20 Dec 2023 | CNY | 2.81 | 2.82 | 2.76 | 2.76 | 2.76 | -0.06 (-2.13%) | 11,855,399 |
19 Dec 2023 | CNY | 2.79 | 2.82 | 2.78 | 2.82 | 2.82 | +0.02 (+0.71%) | 10,274,090 |
18 Dec 2023 | CNY | 2.85 | 2.86 | 2.79 | 2.8 | 2.8 | -0.06 (-2.10%) | 17,943,167 |
15 Dec 2023 | CNY | 2.92 | 2.92 | 2.86 | 2.86 | 2.86 | -0.05 (-1.72%) | 14,958,587 |
14 Dec 2023 | CNY | 2.89 | 2.94 | 2.89 | 2.91 | 2.91 | +0.02 (+0.69%) | 17,240,460 |
13 Dec 2023 | CNY | 2.88 | 2.93 | 2.85 | 2.89 | 2.89 | +0.01 (+0.35%) | 18,035,183 |
12 Dec 2023 | CNY | 2.9 | 2.91 | 2.85 | 2.88 | 2.88 | -0.03 (-1.03%) | 16,853,560 |
11 Dec 2023 | CNY | 2.87 | 2.91 | 2.84 | 2.91 | 2.91 | +0.03 (+1.04%) | 19,670,200 |
8 Dec 2023 | CNY | 2.93 | 2.95 | 2.87 | 2.88 | 2.88 | -0.06 (-2.04%) | 23,362,440 |
7 Dec 2023 | CNY | 2.92 | 2.95 | 2.91 | 2.94 | 2.94 | +0.01 (+0.34%) | 18,932,060 |
6 Dec 2023 | CNY | 2.95 | 2.98 | 2.92 | 2.93 | 2.93 | -0.01 (-0.34%) | 19,536,663 |
5 Dec 2023 | CNY | 3.04 | 3.05 | 2.94 | 2.94 | 2.94 | -0.11 (-3.61%) | 25,716,600 |
4 Dec 2023 | CNY | 3.03 | 3.09 | 3.03 | 3.05 | 3.05 | -0.01 (-0.33%) | 19,833,400 |
1 Dec 2023 | CNY | 2.96 | 3.06 | 2.94 | 3.06 | 3.06 | +0.09 (+3.03%) | 27,811,613 |
30 Nov 2023 | CNY | 3 | 3.01 | 2.95 | 2.97 | 2.97 | -0.03 (-1%) | 18,140,100 |
29 Nov 2023 | CNY | 3.05 | 3.06 | 2.99 | 3 | 3 | -0.06 (-1.96%) | 28,195,730 |
28 Nov 2023 | CNY | 3.07 | 3.1 | 3.04 | 3.06 | 3.06 | -0.01 (-0.33%) | 15,440,960 |
27 Nov 2023 | CNY | 3.05 | 3.1 | 3.03 | 3.07 | 3.07 | 0.0 (0.0%) | 17,248,208 |
24 Nov 2023 | CNY | 3.11 | 3.12 | 3.05 | 3.07 | 3.07 | -0.06 (-1.92%) | 26,990,360 |