Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jan 2024 | CNY | 2.1 | 2.12 | 2.04 | 2.09 | 2.09 | +0.01 (+0.48%) | 48,853,791 |
17 Jan 2024 | CNY | 2.14 | 2.14 | 2.08 | 2.08 | 2.08 | -0.05 (-2.35%) | 25,179,478 |
16 Jan 2024 | CNY | 2.14 | 2.16 | 2.1 | 2.13 | 2.13 | -0.02 (-0.93%) | 28,832,484 |
15 Jan 2024 | CNY | 2.14 | 2.17 | 2.12 | 2.15 | 2.15 | 0.0 (0.0%) | 21,619,900 |
12 Jan 2024 | CNY | 2.19 | 2.2 | 2.14 | 2.15 | 2.15 | -0.05 (-2.27%) | 33,009,100 |
11 Jan 2024 | CNY | 2.14 | 2.22 | 2.14 | 2.2 | 2.2 | +0.05 (+2.33%) | 43,323,025 |
10 Jan 2024 | CNY | 2.12 | 2.18 | 2.1 | 2.15 | 2.15 | +0.01 (+0.47%) | 46,038,541 |
9 Jan 2024 | CNY | 2.15 | 2.19 | 2.09 | 2.14 | 2.14 | -0.04 (-1.83%) | 71,062,864 |
8 Jan 2024 | CNY | 2.22 | 2.25 | 2.17 | 2.18 | 2.18 | -0.06 (-2.68%) | 43,707,114 |
5 Jan 2024 | CNY | 2.28 | 2.31 | 2.22 | 2.24 | 2.24 | -0.04 (-1.75%) | 34,327,665 |
4 Jan 2024 | CNY | 2.32 | 2.33 | 2.27 | 2.28 | 2.28 | -0.03 (-1.30%) | 26,181,900 |
3 Jan 2024 | CNY | 2.32 | 2.34 | 2.29 | 2.31 | 2.31 | -0.02 (-0.86%) | 37,129,000 |
2 Jan 2024 | CNY | 2.34 | 2.36 | 2.32 | 2.33 | 2.33 | -0.01 (-0.43%) | 33,321,208 |
29 Dec 2023 | CNY | 2.3 | 2.36 | 2.29 | 2.34 | 2.34 | +0.04 (+1.74%) | 48,624,493 |
28 Dec 2023 | CNY | 2.25 | 2.33 | 2.23 | 2.3 | 2.3 | +0.06 (+2.68%) | 48,628,008 |
27 Dec 2023 | CNY | 2.23 | 2.26 | 2.21 | 2.24 | 2.24 | +0.01 (+0.45%) | 29,429,860 |
26 Dec 2023 | CNY | 2.28 | 2.29 | 2.22 | 2.23 | 2.23 | -0.06 (-2.62%) | 35,715,800 |
25 Dec 2023 | CNY | 2.28 | 2.3 | 2.26 | 2.29 | 2.29 | +0.01 (+0.44%) | 27,403,650 |
22 Dec 2023 | CNY | 2.33 | 2.35 | 2.27 | 2.28 | 2.28 | -0.06 (-2.56%) | 47,785,810 |
21 Dec 2023 | CNY | 2.32 | 2.35 | 2.28 | 2.34 | 2.34 | +0.01 (+0.43%) | 56,417,200 |
20 Dec 2023 | CNY | 2.36 | 2.38 | 2.33 | 2.33 | 2.33 | -0.02 (-0.85%) | 36,116,091 |
19 Dec 2023 | CNY | 2.34 | 2.38 | 2.33 | 2.35 | 2.35 | 0.0 (0.0%) | 37,430,700 |
18 Dec 2023 | CNY | 2.41 | 2.42 | 2.34 | 2.35 | 2.35 | -0.07 (-2.89%) | 69,523,670 |
15 Dec 2023 | CNY | 2.43 | 2.46 | 2.41 | 2.42 | 2.42 | -0.01 (-0.41%) | 34,483,100 |
14 Dec 2023 | CNY | 2.46 | 2.48 | 2.42 | 2.43 | 2.43 | -0.03 (-1.22%) | 44,439,400 |
13 Dec 2023 | CNY | 2.47 | 2.49 | 2.45 | 2.46 | 2.46 | -0.01 (-0.40%) | 47,000,360 |
12 Dec 2023 | CNY | 2.47 | 2.49 | 2.46 | 2.47 | 2.47 | -0.01 (-0.40%) | 42,412,100 |
11 Dec 2023 | CNY | 2.43 | 2.49 | 2.41 | 2.48 | 2.48 | +0.04 (+1.64%) | 54,985,641 |
8 Dec 2023 | CNY | 2.45 | 2.48 | 2.43 | 2.44 | 2.44 | -0.01 (-0.41%) | 48,716,479 |
7 Dec 2023 | CNY | 2.5 | 2.51 | 2.44 | 2.45 | 2.45 | -0.05 (-2%) | 64,810,109 |