Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jan 2024 | CNY | 2.77 | 2.95 | 2.77 | 2.84 | 2.84 | +0.07 (+2.53%) | 24,966,431 |
10 Jan 2024 | CNY | 2.73 | 2.81 | 2.7 | 2.77 | 2.77 | +0.03 (+1.09%) | 16,611,700 |
9 Jan 2024 | CNY | 2.73 | 2.77 | 2.7 | 2.74 | 2.74 | +0.02 (+0.74%) | 11,819,000 |
8 Jan 2024 | CNY | 2.66 | 2.79 | 2.66 | 2.72 | 2.72 | -0.07 (-2.51%) | 16,786,000 |
5 Jan 2024 | CNY | 2.82 | 2.88 | 2.77 | 2.79 | 2.79 | -0.02 (-0.71%) | 15,985,200 |
4 Jan 2024 | CNY | 2.81 | 2.83 | 2.79 | 2.81 | 2.81 | -0.01 (-0.35%) | 8,134,000 |
3 Jan 2024 | CNY | 2.81 | 2.84 | 2.79 | 2.82 | 2.82 | +0.01 (+0.36%) | 11,449,000 |
2 Jan 2024 | CNY | 2.8 | 2.84 | 2.8 | 2.81 | 2.81 | +0.02 (+0.72%) | 11,494,100 |
29 Dec 2023 | CNY | 2.76 | 2.81 | 2.76 | 2.79 | 2.79 | +0.03 (+1.09%) | 11,950,400 |
28 Dec 2023 | CNY | 2.7 | 2.77 | 2.69 | 2.76 | 2.76 | +0.06 (+2.22%) | 11,711,900 |
27 Dec 2023 | CNY | 2.69 | 2.71 | 2.65 | 2.7 | 2.7 | +0.01 (+0.37%) | 10,830,400 |
26 Dec 2023 | CNY | 2.73 | 2.73 | 2.67 | 2.69 | 2.69 | -0.03 (-1.10%) | 10,453,580 |
25 Dec 2023 | CNY | 2.75 | 2.76 | 2.71 | 2.72 | 2.72 | -0.03 (-1.09%) | 9,719,800 |
22 Dec 2023 | CNY | 2.79 | 2.8 | 2.73 | 2.75 | 2.75 | -0.05 (-1.79%) | 15,858,000 |
21 Dec 2023 | CNY | 2.74 | 2.81 | 2.74 | 2.8 | 2.8 | +0.04 (+1.45%) | 12,257,200 |
20 Dec 2023 | CNY | 2.8 | 2.82 | 2.76 | 2.76 | 2.76 | -0.05 (-1.78%) | 13,417,500 |
19 Dec 2023 | CNY | 2.84 | 2.85 | 2.78 | 2.81 | 2.81 | -0.03 (-1.06%) | 18,372,800 |
18 Dec 2023 | CNY | 2.89 | 2.89 | 2.83 | 2.84 | 2.84 | -0.06 (-2.07%) | 17,349,800 |
15 Dec 2023 | CNY | 2.93 | 2.94 | 2.88 | 2.9 | 2.9 | -0.03 (-1.02%) | 14,476,867 |
14 Dec 2023 | CNY | 2.92 | 2.97 | 2.91 | 2.93 | 2.93 | +0.01 (+0.34%) | 18,562,700 |
13 Dec 2023 | CNY | 2.92 | 2.95 | 2.91 | 2.92 | 2.92 | 0.0 (0.0%) | 12,444,601 |
12 Dec 2023 | CNY | 2.9 | 2.93 | 2.88 | 2.92 | 2.92 | +0.01 (+0.34%) | 11,634,300 |
11 Dec 2023 | CNY | 2.89 | 2.92 | 2.85 | 2.91 | 2.91 | +0.02 (+0.69%) | 14,241,856 |
8 Dec 2023 | CNY | 2.95 | 2.97 | 2.89 | 2.89 | 2.89 | -0.05 (-1.70%) | 23,016,800 |
7 Dec 2023 | CNY | 2.95 | 2.97 | 2.93 | 2.94 | 2.94 | -0.02 (-0.68%) | 15,439,800 |
6 Dec 2023 | CNY | 2.96 | 3 | 2.94 | 2.96 | 2.96 | 0.0 (0.0%) | 15,851,100 |
5 Dec 2023 | CNY | 3.04 | 3.04 | 2.96 | 2.96 | 2.96 | -0.08 (-2.63%) | 24,125,100 |
4 Dec 2023 | CNY | 3.06 | 3.08 | 3.04 | 3.04 | 3.04 | -0.03 (-0.98%) | 15,886,700 |
1 Dec 2023 | CNY | 3.07 | 3.08 | 3.04 | 3.07 | 3.07 | 0.0 (0.0%) | 13,678,713 |
30 Nov 2023 | CNY | 3.06 | 3.08 | 3.03 | 3.07 | 3.07 | +0.01 (+0.33%) | 18,988,100 |