Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Dec 2023 | CNY | 2.73 | 2.76 | 2.68 | 2.7 | 2.7 | -0.03 (-1.10%) | 2,079,600 |
25 Dec 2023 | CNY | 2.71 | 2.75 | 2.67 | 2.73 | 2.73 | +0.06 (+2.25%) | 2,876,400 |
22 Dec 2023 | CNY | 2.76 | 2.78 | 2.66 | 2.67 | 2.67 | -0.1 (-3.61%) | 4,350,400 |
21 Dec 2023 | CNY | 2.73 | 2.77 | 2.66 | 2.77 | 2.77 | +0.02 (+0.73%) | 4,973,700 |
20 Dec 2023 | CNY | 2.8 | 2.84 | 2.73 | 2.75 | 2.75 | -0.05 (-1.79%) | 3,364,200 |
19 Dec 2023 | CNY | 2.79 | 2.83 | 2.75 | 2.8 | 2.8 | +0.03 (+1.08%) | 3,561,400 |
18 Dec 2023 | CNY | 2.86 | 2.86 | 2.73 | 2.77 | 2.77 | -0.08 (-2.81%) | 6,001,800 |
15 Dec 2023 | CNY | 2.91 | 2.92 | 2.84 | 2.85 | 2.85 | -0.06 (-2.06%) | 6,666,400 |
14 Dec 2023 | CNY | 2.92 | 2.93 | 2.89 | 2.91 | 2.91 | -0.02 (-0.68%) | 4,844,630 |
13 Dec 2023 | CNY | 2.93 | 2.98 | 2.9 | 2.93 | 2.93 | +0.03 (+1.03%) | 6,975,000 |
12 Dec 2023 | CNY | 2.94 | 2.94 | 2.88 | 2.9 | 2.9 | -0.03 (-1.02%) | 4,621,300 |
11 Dec 2023 | CNY | 2.91 | 2.94 | 2.86 | 2.93 | 2.93 | +0.02 (+0.69%) | 2,659,830 |
8 Dec 2023 | CNY | 3 | 3 | 2.91 | 2.91 | 2.91 | -0.07 (-2.35%) | 4,389,600 |
7 Dec 2023 | CNY | 2.97 | 2.99 | 2.92 | 2.98 | 2.98 | +0.02 (+0.68%) | 3,313,800 |
6 Dec 2023 | CNY | 3.03 | 3.07 | 2.9 | 2.96 | 2.96 | -0.06 (-1.99%) | 11,094,900 |
5 Dec 2023 | CNY | 3.07 | 3.08 | 3.02 | 3.02 | 3.02 | -0.05 (-1.63%) | 3,553,100 |
4 Dec 2023 | CNY | 3.11 | 3.13 | 3.07 | 3.07 | 3.07 | -0.01 (-0.32%) | 3,215,700 |
1 Dec 2023 | CNY | 3.07 | 3.09 | 3.04 | 3.08 | 3.08 | +0.01 (+0.33%) | 4,521,300 |
30 Nov 2023 | CNY | 3.12 | 3.16 | 3.05 | 3.07 | 3.07 | +0.02 (+0.66%) | 5,195,600 |
29 Nov 2023 | CNY | 3.08 | 3.1 | 3.02 | 3.05 | 3.05 | -0.03 (-0.97%) | 3,923,600 |
28 Nov 2023 | CNY | 3.1 | 3.1 | 3.06 | 3.08 | 3.08 | -0.02 (-0.65%) | 3,589,900 |
27 Nov 2023 | CNY | 3.12 | 3.17 | 3.07 | 3.1 | 3.1 | -0.02 (-0.64%) | 4,171,100 |
24 Nov 2023 | CNY | 3.09 | 3.2 | 3.04 | 3.12 | 3.12 | +0.04 (+1.30%) | 7,557,500 |
23 Nov 2023 | CNY | 3 | 3.09 | 2.96 | 3.08 | 3.08 | +0.08 (+2.67%) | 7,605,900 |
22 Nov 2023 | CNY | 3.04 | 3.04 | 2.99 | 3 | 3 | -0.05 (-1.64%) | 7,347,700 |
21 Nov 2023 | CNY | 3.08 | 3.12 | 3.03 | 3.05 | 3.05 | -0.02 (-0.65%) | 8,712,570 |
20 Nov 2023 | CNY | 3.08 | 3.15 | 3.03 | 3.07 | 3.07 | -0.12 (-3.76%) | 12,362,700 |
17 Nov 2023 | CNY | 3.3 | 3.35 | 3.19 | 3.19 | 3.19 | -0.17 (-5.06%) | 11,508,370 |
16 Nov 2023 | CNY | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 0.0 (0.0%) | 0 |
15 Nov 2023 | CNY | 3.33 | 3.49 | 3.27 | 3.36 | 3.36 | -0.03 (-0.88%) | 24,407,100 |