Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Dec 2023 | CNY | 2.71 | 2.71 | 2.67 | 2.69 | 2.69 | -0.02 (-0.74%) | 18,501,700 |
25 Dec 2023 | CNY | 2.72 | 2.73 | 2.7 | 2.71 | 2.71 | -0.02 (-0.73%) | 18,024,400 |
22 Dec 2023 | CNY | 2.78 | 2.79 | 2.7 | 2.73 | 2.73 | -0.05 (-1.80%) | 34,577,700 |
21 Dec 2023 | CNY | 2.72 | 2.79 | 2.7 | 2.78 | 2.78 | +0.05 (+1.83%) | 35,556,350 |
20 Dec 2023 | CNY | 2.77 | 2.8 | 2.73 | 2.73 | 2.73 | -0.04 (-1.44%) | 34,636,472 |
19 Dec 2023 | CNY | 2.81 | 2.82 | 2.74 | 2.77 | 2.77 | -0.03 (-1.07%) | 36,829,500 |
18 Dec 2023 | CNY | 2.85 | 2.85 | 2.78 | 2.8 | 2.8 | -0.07 (-2.44%) | 59,777,399 |
15 Dec 2023 | CNY | 2.91 | 2.93 | 2.86 | 2.87 | 2.87 | -0.03 (-1.03%) | 53,399,300 |
14 Dec 2023 | CNY | 2.9 | 2.99 | 2.86 | 2.9 | 2.9 | 0.0 (0.0%) | 88,859,281 |
13 Dec 2023 | CNY | 2.84 | 3.06 | 2.79 | 2.9 | 2.9 | +0.09 (+3.20%) | 146,088,924 |
12 Dec 2023 | CNY | 2.82 | 2.86 | 2.78 | 2.81 | 2.81 | -0.02 (-0.71%) | 68,766,344 |
11 Dec 2023 | CNY | 2.75 | 2.88 | 2.75 | 2.83 | 2.83 | +0.08 (+2.91%) | 119,218,156 |
8 Dec 2023 | CNY | 2.81 | 2.91 | 2.75 | 2.75 | 2.75 | -0.18 (-6.14%) | 181,830,608 |
7 Dec 2023 | CNY | 2.66 | 2.93 | 2.64 | 2.93 | 2.93 | +0.27 (+10.15%) | 230,941,103 |
6 Dec 2023 | CNY | 2.66 | 2.66 | 2.63 | 2.66 | 2.66 | +0.01 (+0.38%) | 14,017,588 |
5 Dec 2023 | CNY | 2.68 | 2.71 | 2.65 | 2.65 | 2.65 | -0.04 (-1.49%) | 25,084,322 |
4 Dec 2023 | CNY | 2.63 | 2.74 | 2.62 | 2.69 | 2.69 | +0.07 (+2.67%) | 35,084,280 |
1 Dec 2023 | CNY | 2.6 | 2.63 | 2.59 | 2.62 | 2.62 | +0.02 (+0.77%) | 12,048,400 |
30 Nov 2023 | CNY | 2.61 | 2.64 | 2.58 | 2.6 | 2.6 | -0.02 (-0.76%) | 13,572,900 |
29 Nov 2023 | CNY | 2.64 | 2.64 | 2.61 | 2.62 | 2.62 | -0.02 (-0.76%) | 8,930,332 |
28 Nov 2023 | CNY | 2.62 | 2.64 | 2.61 | 2.64 | 2.64 | +0.02 (+0.76%) | 9,895,590 |
27 Nov 2023 | CNY | 2.65 | 2.65 | 2.61 | 2.62 | 2.62 | -0.03 (-1.13%) | 13,729,957 |
24 Nov 2023 | CNY | 2.67 | 2.69 | 2.64 | 2.65 | 2.65 | -0.02 (-0.75%) | 14,261,100 |
23 Nov 2023 | CNY | 2.66 | 2.68 | 2.63 | 2.67 | 2.67 | +0.01 (+0.38%) | 19,364,500 |
22 Nov 2023 | CNY | 2.68 | 2.69 | 2.66 | 2.66 | 2.66 | -0.02 (-0.75%) | 16,062,400 |
21 Nov 2023 | CNY | 2.67 | 2.71 | 2.66 | 2.68 | 2.68 | +0.01 (+0.37%) | 24,129,900 |
20 Nov 2023 | CNY | 2.67 | 2.68 | 2.66 | 2.67 | 2.67 | 0.0 (0.0%) | 15,371,253 |
17 Nov 2023 | CNY | 2.66 | 2.67 | 2.64 | 2.67 | 2.67 | +0.01 (+0.38%) | 17,596,300 |
16 Nov 2023 | CNY | 2.64 | 2.69 | 2.62 | 2.66 | 2.66 | +0.03 (+1.14%) | 31,088,100 |
15 Nov 2023 | CNY | 2.65 | 2.66 | 2.63 | 2.63 | 2.63 | 0.0 (0.0%) | 16,282,103 |