Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jan 2024 | CNY | 1.99 | 2.04 | 1.94 | 2.01 | 2.01 | +0.01 (+0.50%) | 33,467,446 |
12 Jan 2024 | CNY | 1.96 | 2.04 | 1.95 | 2 | 2 | +0.04 (+2.04%) | 45,918,656 |
11 Jan 2024 | CNY | 1.92 | 1.97 | 1.9 | 1.96 | 1.96 | +0.03 (+1.55%) | 22,138,890 |
10 Jan 2024 | CNY | 1.89 | 1.96 | 1.86 | 1.93 | 1.93 | +0.04 (+2.12%) | 23,834,585 |
9 Jan 2024 | CNY | 1.9 | 1.92 | 1.88 | 1.89 | 1.89 | 0.0 (0.0%) | 9,174,620 |
8 Jan 2024 | CNY | 1.91 | 1.93 | 1.89 | 1.89 | 1.89 | -0.03 (-1.56%) | 11,410,200 |
5 Jan 2024 | CNY | 1.96 | 1.97 | 1.92 | 1.92 | 1.92 | -0.04 (-2.04%) | 12,946,000 |
4 Jan 2024 | CNY | 1.96 | 1.99 | 1.95 | 1.96 | 1.96 | 0.0 (0.0%) | 10,305,580 |
3 Jan 2024 | CNY | 1.96 | 1.98 | 1.95 | 1.96 | 1.96 | +0.01 (+0.51%) | 12,906,500 |
2 Jan 2024 | CNY | 1.93 | 1.96 | 1.92 | 1.95 | 1.95 | +0.02 (+1.04%) | 11,252,635 |
29 Dec 2023 | CNY | 1.93 | 1.95 | 1.92 | 1.93 | 1.93 | 0.0 (0.0%) | 10,559,000 |
28 Dec 2023 | CNY | 1.88 | 1.94 | 1.87 | 1.93 | 1.93 | +0.05 (+2.66%) | 19,517,773 |
27 Dec 2023 | CNY | 1.89 | 1.89 | 1.86 | 1.88 | 1.88 | -0.01 (-0.53%) | 12,268,820 |
26 Dec 2023 | CNY | 1.88 | 1.9 | 1.88 | 1.89 | 1.89 | 0.0 (0.0%) | 8,375,740 |
25 Dec 2023 | CNY | 1.92 | 1.93 | 1.88 | 1.89 | 1.89 | -0.03 (-1.56%) | 12,872,600 |
22 Dec 2023 | CNY | 1.94 | 1.96 | 1.91 | 1.92 | 1.92 | -0.03 (-1.54%) | 17,400,240 |
21 Dec 2023 | CNY | 1.93 | 1.96 | 1.91 | 1.95 | 1.95 | +0.02 (+1.04%) | 20,464,160 |
20 Dec 2023 | CNY | 1.96 | 1.97 | 1.93 | 1.93 | 1.93 | -0.03 (-1.53%) | 16,566,251 |
19 Dec 2023 | CNY | 1.98 | 1.99 | 1.94 | 1.96 | 1.96 | -0.03 (-1.51%) | 24,888,779 |
18 Dec 2023 | CNY | 2.05 | 2.06 | 1.98 | 1.99 | 1.99 | -0.07 (-3.40%) | 39,835,876 |
15 Dec 2023 | CNY | 2.06 | 2.11 | 2.04 | 2.06 | 2.06 | -0.01 (-0.48%) | 44,129,158 |
14 Dec 2023 | CNY | 2.09 | 2.1 | 2.05 | 2.07 | 2.07 | -0.04 (-1.90%) | 67,103,820 |
13 Dec 2023 | CNY | 2.01 | 2.21 | 2 | 2.11 | 2.11 | +0.1 (+4.98%) | 101,141,660 |
12 Dec 2023 | CNY | 2 | 2.02 | 1.97 | 2.01 | 2.01 | +0.01 (+0.50%) | 15,520,744 |
11 Dec 2023 | CNY | 1.97 | 2 | 1.95 | 2 | 2 | +0.01 (+0.50%) | 17,374,300 |
8 Dec 2023 | CNY | 2.03 | 2.03 | 1.97 | 1.99 | 1.99 | -0.04 (-1.97%) | 21,752,280 |
7 Dec 2023 | CNY | 2.04 | 2.05 | 2.02 | 2.03 | 2.03 | -0.01 (-0.49%) | 8,483,700 |
6 Dec 2023 | CNY | 2 | 2.05 | 2 | 2.04 | 2.04 | +0.03 (+1.49%) | 13,308,480 |
5 Dec 2023 | CNY | 2.04 | 2.05 | 2.01 | 2.01 | 2.01 | -0.03 (-1.47%) | 13,227,200 |
4 Dec 2023 | CNY | 2.05 | 2.06 | 2.04 | 2.04 | 2.04 | -0.02 (-0.97%) | 9,350,560 |