Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Dec 2023 | CNY | 2.01 | 2.07 | 2 | 2 | 2 | -0.1 (-4.76%) | 4,816,800 |
20 Dec 2023 | CNY | 2.21 | 2.25 | 2.1 | 2.1 | 2.1 | -0.11 (-4.98%) | 12,116,200 |
19 Dec 2023 | CNY | 2.21 | 2.21 | 2.21 | 2.21 | 2.21 | 0.0 (0.0%) | 0 |
18 Dec 2023 | CNY | 2.31 | 2.31 | 2.18 | 2.21 | 2.21 | -0.08 (-3.49%) | 19,349,600 |
15 Dec 2023 | CNY | 2.27 | 2.31 | 2.26 | 2.29 | 2.29 | +0.02 (+0.88%) | 9,627,050 |
14 Dec 2023 | CNY | 2.28 | 2.3 | 2.25 | 2.27 | 2.27 | +0.02 (+0.89%) | 8,587,450 |
13 Dec 2023 | CNY | 2.3 | 2.31 | 2.24 | 2.25 | 2.25 | -0.04 (-1.75%) | 7,342,550 |
12 Dec 2023 | CNY | 2.24 | 2.3 | 2.23 | 2.29 | 2.29 | +0.06 (+2.69%) | 9,088,009 |
11 Dec 2023 | CNY | 2.22 | 2.24 | 2.18 | 2.23 | 2.23 | +0.02 (+0.90%) | 5,667,410 |
8 Dec 2023 | CNY | 2.22 | 2.22 | 2.18 | 2.21 | 2.21 | -0.01 (-0.45%) | 7,747,200 |
7 Dec 2023 | CNY | 2.26 | 2.27 | 2.21 | 2.22 | 2.22 | -0.04 (-1.77%) | 9,813,300 |
6 Dec 2023 | CNY | 2.27 | 2.3 | 2.23 | 2.26 | 2.26 | -0.01 (-0.44%) | 9,132,900 |
5 Dec 2023 | CNY | 2.31 | 2.32 | 2.27 | 2.27 | 2.27 | -0.04 (-1.73%) | 7,958,700 |
4 Dec 2023 | CNY | 2.34 | 2.38 | 2.31 | 2.31 | 2.31 | 0.0 (0.0%) | 11,104,100 |
1 Dec 2023 | CNY | 2.28 | 2.32 | 2.26 | 2.31 | 2.31 | +0.05 (+2.21%) | 8,084,216 |
30 Nov 2023 | CNY | 2.32 | 2.32 | 2.26 | 2.26 | 2.26 | -0.05 (-2.16%) | 12,780,100 |
29 Nov 2023 | CNY | 2.36 | 2.38 | 2.3 | 2.31 | 2.31 | -0.05 (-2.12%) | 11,727,950 |
28 Nov 2023 | CNY | 2.45 | 2.49 | 2.26 | 2.36 | 2.36 | -0.02 (-0.84%) | 17,709,600 |
27 Nov 2023 | CNY | 2.33 | 2.43 | 2.33 | 2.38 | 2.38 | +0.05 (+2.15%) | 16,984,407 |
24 Nov 2023 | CNY | 2.32 | 2.39 | 2.3 | 2.33 | 2.33 | +0.01 (+0.43%) | 16,386,150 |
23 Nov 2023 | CNY | 2.31 | 2.37 | 2.28 | 2.32 | 2.32 | 0.0 (0.0%) | 13,790,926 |
22 Nov 2023 | CNY | 2.44 | 2.45 | 2.32 | 2.32 | 2.32 | -0.12 (-4.92%) | 25,749,150 |
21 Nov 2023 | CNY | 2.36 | 2.46 | 2.34 | 2.44 | 2.44 | +0.08 (+3.39%) | 22,553,650 |
20 Nov 2023 | CNY | 2.22 | 2.36 | 2.22 | 2.36 | 2.36 | +0.11 (+4.89%) | 24,958,500 |
17 Nov 2023 | CNY | 2.22 | 2.29 | 2.19 | 2.25 | 2.25 | -0.01 (-0.44%) | 14,674,800 |
16 Nov 2023 | CNY | 2.24 | 2.3 | 2.17 | 2.26 | 2.26 | +0.02 (+0.89%) | 36,314,660 |
15 Nov 2023 | CNY | 2.24 | 2.28 | 2.24 | 2.24 | 2.24 | -0.12 (-5.08%) | 16,546,900 |
14 Nov 2023 | CNY | 2.42 | 2.45 | 2.36 | 2.36 | 2.36 | -0.12 (-4.84%) | 12,486,100 |
13 Nov 2023 | CNY | 2.66 | 2.72 | 2.48 | 2.48 | 2.48 | -0.13 (-4.98%) | 45,951,900 |
10 Nov 2023 | CNY | 2.52 | 2.61 | 2.49 | 2.61 | 2.61 | +0.12 (+4.82%) | 19,487,589 |