Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Dec 2023 | CNY | 2.81 | 2.82 | 2.77 | 2.77 | 2.77 | -0.04 (-1.42%) | 14,398,540 |
25 Dec 2023 | CNY | 2.74 | 2.89 | 2.73 | 2.81 | 2.81 | +0.02 (+0.72%) | 24,493,860 |
22 Dec 2023 | CNY | 2.95 | 2.96 | 2.79 | 2.79 | 2.79 | -0.13 (-4.45%) | 42,597,290 |
21 Dec 2023 | CNY | 2.9 | 2.96 | 2.84 | 2.92 | 2.92 | 0.0 (0.0%) | 36,349,360 |
20 Dec 2023 | CNY | 2.89 | 2.95 | 2.88 | 2.92 | 2.92 | +0.04 (+1.39%) | 33,191,440 |
19 Dec 2023 | CNY | 2.85 | 2.9 | 2.82 | 2.88 | 2.88 | +0.02 (+0.70%) | 26,994,420 |
18 Dec 2023 | CNY | 2.94 | 2.94 | 2.85 | 2.86 | 2.86 | -0.12 (-4.03%) | 45,025,920 |
15 Dec 2023 | CNY | 2.89 | 3.09 | 2.88 | 2.98 | 2.98 | +0.13 (+4.56%) | 85,230,840 |
14 Dec 2023 | CNY | 2.84 | 2.86 | 2.81 | 2.85 | 2.85 | +0.08 (+2.89%) | 30,009,750 |
13 Dec 2023 | CNY | 2.8 | 2.81 | 2.77 | 2.77 | 2.77 | -0.04 (-1.42%) | 9,146,600 |
12 Dec 2023 | CNY | 2.79 | 2.81 | 2.77 | 2.81 | 2.81 | +0.01 (+0.36%) | 8,704,080 |
11 Dec 2023 | CNY | 2.77 | 2.8 | 2.74 | 2.8 | 2.8 | 0.0 (0.0%) | 13,766,200 |
8 Dec 2023 | CNY | 2.83 | 2.86 | 2.79 | 2.8 | 2.8 | -0.04 (-1.41%) | 15,963,700 |
7 Dec 2023 | CNY | 2.85 | 2.85 | 2.82 | 2.84 | 2.84 | -0.01 (-0.35%) | 11,746,480 |
6 Dec 2023 | CNY | 2.82 | 2.87 | 2.8 | 2.85 | 2.85 | +0.04 (+1.42%) | 14,891,660 |
5 Dec 2023 | CNY | 2.83 | 2.85 | 2.8 | 2.81 | 2.81 | -0.06 (-2.09%) | 20,359,850 |
4 Dec 2023 | CNY | 2.88 | 2.92 | 2.86 | 2.87 | 2.87 | +0.03 (+1.06%) | 25,807,820 |
1 Dec 2023 | CNY | 2.86 | 2.87 | 2.83 | 2.84 | 2.84 | -0.03 (-1.05%) | 22,224,380 |
30 Nov 2023 | CNY | 2.83 | 2.87 | 2.78 | 2.87 | 2.87 | +0.06 (+2.14%) | 30,598,800 |
29 Nov 2023 | CNY | 2.86 | 2.89 | 2.8 | 2.81 | 2.81 | -0.01 (-0.35%) | 33,797,320 |
28 Nov 2023 | CNY | 2.82 | 2.84 | 2.78 | 2.82 | 2.82 | -0.02 (-0.70%) | 12,792,920 |
27 Nov 2023 | CNY | 2.89 | 2.9 | 2.81 | 2.84 | 2.84 | +0.04 (+1.43%) | 24,100,000 |
24 Nov 2023 | CNY | 2.78 | 2.81 | 2.76 | 2.8 | 2.8 | +0.01 (+0.36%) | 11,333,680 |
23 Nov 2023 | CNY | 2.8 | 2.82 | 2.78 | 2.79 | 2.79 | -0.03 (-1.06%) | 14,480,780 |
22 Nov 2023 | CNY | 2.83 | 2.88 | 2.81 | 2.82 | 2.82 | 0.0 (0.0%) | 14,807,940 |
21 Nov 2023 | CNY | 2.84 | 2.84 | 2.81 | 2.82 | 2.82 | 0.0 (0.0%) | 12,637,490 |
20 Nov 2023 | CNY | 2.85 | 2.86 | 2.8 | 2.82 | 2.82 | -0.04 (-1.40%) | 22,683,820 |
17 Nov 2023 | CNY | 2.76 | 2.89 | 2.73 | 2.86 | 2.86 | +0.11 (+4%) | 40,904,020 |
16 Nov 2023 | CNY | 2.74 | 2.77 | 2.73 | 2.75 | 2.75 | 0.0 (0.0%) | 11,811,150 |
15 Nov 2023 | CNY | 2.77 | 2.79 | 2.74 | 2.75 | 2.75 | +0.01 (+0.36%) | 13,314,820 |