Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Dec 2023 | CNY | 2.53 | 2.55 | 2.51 | 2.53 | 2.53 | -0.01 (-0.39%) | 20,102,975 |
11 Dec 2023 | CNY | 2.52 | 2.55 | 2.47 | 2.54 | 2.54 | +0.01 (+0.40%) | 28,998,025 |
8 Dec 2023 | CNY | 2.55 | 2.57 | 2.52 | 2.53 | 2.53 | -0.01 (-0.39%) | 23,504,529 |
7 Dec 2023 | CNY | 2.55 | 2.57 | 2.53 | 2.54 | 2.54 | -0.02 (-0.78%) | 30,783,765 |
6 Dec 2023 | CNY | 2.55 | 2.64 | 2.54 | 2.56 | 2.56 | +0.03 (+1.19%) | 58,251,412 |
5 Dec 2023 | CNY | 2.6 | 2.62 | 2.52 | 2.53 | 2.53 | -0.16 (-5.95%) | 84,304,070 |
4 Dec 2023 | CNY | 2.71 | 2.71 | 2.68 | 2.69 | 2.69 | -0.02 (-0.74%) | 16,293,800 |
1 Dec 2023 | CNY | 2.68 | 2.72 | 2.65 | 2.71 | 2.71 | +0.04 (+1.50%) | 21,639,170 |
30 Nov 2023 | CNY | 2.7 | 2.72 | 2.66 | 2.67 | 2.67 | -0.03 (-1.11%) | 23,054,880 |
29 Nov 2023 | CNY | 2.73 | 2.74 | 2.69 | 2.7 | 2.7 | -0.04 (-1.46%) | 16,885,259 |
28 Nov 2023 | CNY | 2.72 | 2.75 | 2.7 | 2.74 | 2.74 | +0.02 (+0.74%) | 14,475,370 |
27 Nov 2023 | CNY | 2.71 | 2.74 | 2.68 | 2.72 | 2.72 | +0.01 (+0.37%) | 24,812,867 |
24 Nov 2023 | CNY | 2.75 | 2.76 | 2.71 | 2.71 | 2.71 | -0.05 (-1.81%) | 20,728,378 |
23 Nov 2023 | CNY | 2.74 | 2.77 | 2.73 | 2.76 | 2.76 | +0.03 (+1.10%) | 17,210,813 |
22 Nov 2023 | CNY | 2.79 | 2.8 | 2.73 | 2.73 | 2.73 | -0.07 (-2.50%) | 28,786,345 |
21 Nov 2023 | CNY | 2.8 | 2.84 | 2.79 | 2.8 | 2.8 | -0.01 (-0.36%) | 36,400,300 |
20 Nov 2023 | CNY | 2.79 | 2.81 | 2.78 | 2.81 | 2.81 | +0.02 (+0.72%) | 19,405,685 |
17 Nov 2023 | CNY | 2.78 | 2.81 | 2.76 | 2.79 | 2.79 | +0.02 (+0.72%) | 20,574,800 |
16 Nov 2023 | CNY | 2.82 | 2.82 | 2.77 | 2.77 | 2.77 | -0.05 (-1.77%) | 24,354,850 |
15 Nov 2023 | CNY | 2.79 | 2.83 | 2.79 | 2.82 | 2.82 | +0.04 (+1.44%) | 35,288,400 |
14 Nov 2023 | CNY | 2.78 | 2.8 | 2.76 | 2.78 | 2.78 | 0.0 (0.0%) | 17,923,080 |
13 Nov 2023 | CNY | 2.77 | 2.79 | 2.76 | 2.78 | 2.78 | +0.01 (+0.36%) | 17,775,780 |
10 Nov 2023 | CNY | 2.75 | 2.78 | 2.72 | 2.77 | 2.77 | +0.02 (+0.73%) | 21,461,655 |
9 Nov 2023 | CNY | 2.77 | 2.79 | 2.75 | 2.75 | 2.75 | -0.02 (-0.72%) | 23,139,763 |
8 Nov 2023 | CNY | 2.77 | 2.8 | 2.75 | 2.77 | 2.77 | 0.0 (0.0%) | 24,829,695 |
7 Nov 2023 | CNY | 2.75 | 2.78 | 2.74 | 2.77 | 2.77 | 0.0 (0.0%) | 23,944,951 |
6 Nov 2023 | CNY | 2.71 | 2.77 | 2.7 | 2.77 | 2.77 | +0.07 (+2.59%) | 30,867,710 |
3 Nov 2023 | CNY | 2.66 | 2.72 | 2.66 | 2.7 | 2.7 | +0.04 (+1.50%) | 20,279,070 |
2 Nov 2023 | CNY | 2.69 | 2.71 | 2.66 | 2.66 | 2.66 | -0.03 (-1.12%) | 21,366,970 |
1 Nov 2023 | CNY | 2.7 | 2.73 | 2.68 | 2.69 | 2.69 | -0.02 (-0.74%) | 17,228,470 |