Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2023 | CNY | 2.8 | 2.94 | 2.73 | 2.79 | 2.79 | -0.01 (-0.36%) | 76,819,732 |
21 Dec 2023 | CNY | 2.72 | 2.84 | 2.7 | 2.8 | 2.8 | +0.04 (+1.45%) | 42,741,125 |
20 Dec 2023 | CNY | 2.86 | 2.88 | 2.75 | 2.76 | 2.76 | -0.1 (-3.50%) | 49,568,900 |
19 Dec 2023 | CNY | 2.88 | 2.93 | 2.83 | 2.86 | 2.86 | -0.03 (-1.04%) | 46,170,050 |
18 Dec 2023 | CNY | 2.94 | 3.01 | 2.87 | 2.89 | 2.89 | -0.12 (-3.99%) | 81,158,935 |
15 Dec 2023 | CNY | 2.89 | 3.01 | 2.85 | 3.01 | 3.01 | +0.14 (+4.88%) | 106,052,868 |
14 Dec 2023 | CNY | 2.86 | 2.92 | 2.85 | 2.87 | 2.87 | +0.01 (+0.35%) | 31,639,625 |
13 Dec 2023 | CNY | 2.92 | 2.92 | 2.86 | 2.86 | 2.86 | -0.06 (-2.05%) | 34,802,100 |
12 Dec 2023 | CNY | 2.93 | 2.96 | 2.88 | 2.92 | 2.92 | +0.01 (+0.34%) | 40,500,323 |
11 Dec 2023 | CNY | 2.88 | 2.91 | 2.82 | 2.91 | 2.91 | +0.03 (+1.04%) | 48,870,912 |
8 Dec 2023 | CNY | 2.99 | 3 | 2.88 | 2.88 | 2.88 | -0.12 (-4%) | 75,210,196 |
7 Dec 2023 | CNY | 2.99 | 3.02 | 2.95 | 3 | 3 | 0.0 (0.0%) | 67,738,058 |
6 Dec 2023 | CNY | 3.03 | 3.06 | 2.95 | 3 | 3 | -0.07 (-2.28%) | 113,329,900 |
5 Dec 2023 | CNY | 3.17 | 3.19 | 3.04 | 3.07 | 3.07 | -0.14 (-4.36%) | 197,684,567 |
4 Dec 2023 | CNY | 2.99 | 3.21 | 2.99 | 3.21 | 3.21 | +0.29 (+9.93%) | 194,660,717 |
1 Dec 2023 | CNY | 2.76 | 2.93 | 2.75 | 2.92 | 2.92 | +0.12 (+4.29%) | 67,094,074 |
30 Nov 2023 | CNY | 2.86 | 2.9 | 2.77 | 2.8 | 2.8 | -0.02 (-0.71%) | 46,502,400 |
29 Nov 2023 | CNY | 2.8 | 2.88 | 2.8 | 2.82 | 2.82 | +0.02 (+0.71%) | 32,767,600 |
28 Nov 2023 | CNY | 2.79 | 2.82 | 2.76 | 2.8 | 2.8 | 0.0 (0.0%) | 18,859,400 |
27 Nov 2023 | CNY | 2.82 | 2.85 | 2.79 | 2.8 | 2.8 | -0.04 (-1.41%) | 21,150,976 |
24 Nov 2023 | CNY | 2.91 | 2.92 | 2.83 | 2.84 | 2.84 | -0.07 (-2.41%) | 27,806,500 |
23 Nov 2023 | CNY | 2.9 | 2.92 | 2.86 | 2.91 | 2.91 | +0.02 (+0.69%) | 27,413,550 |
22 Nov 2023 | CNY | 2.93 | 2.96 | 2.89 | 2.89 | 2.89 | -0.05 (-1.70%) | 36,797,938 |
21 Nov 2023 | CNY | 2.98 | 3 | 2.84 | 2.94 | 2.94 | -0.05 (-1.67%) | 75,194,241 |
20 Nov 2023 | CNY | 3.02 | 3.04 | 2.97 | 2.99 | 2.99 | -0.03 (-0.99%) | 32,819,800 |
17 Nov 2023 | CNY | 2.98 | 3.06 | 2.98 | 3.02 | 3.02 | 0.0 (0.0%) | 44,120,005 |
16 Nov 2023 | CNY | 3.06 | 3.13 | 3.01 | 3.02 | 3.02 | -0.02 (-0.66%) | 58,472,325 |
15 Nov 2023 | CNY | 3 | 3.12 | 2.96 | 3.04 | 3.04 | +0.04 (+1.33%) | 80,826,025 |
14 Nov 2023 | CNY | 2.92 | 3.16 | 2.91 | 3 | 3 | +0.12 (+4.17%) | 102,043,950 |
13 Nov 2023 | CNY | 2.85 | 2.93 | 2.85 | 2.88 | 2.88 | +0.06 (+2.13%) | 28,388,076 |