Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Dec 2023 | CNY | 2.76 | 2.79 | 2.74 | 2.75 | 2.75 | 0.0 (0.0%) | 5,824,700 |
13 Dec 2023 | CNY | 2.76 | 2.79 | 2.75 | 2.75 | 2.75 | -0.02 (-0.72%) | 8,959,920 |
12 Dec 2023 | CNY | 2.73 | 2.78 | 2.72 | 2.77 | 2.77 | +0.04 (+1.47%) | 10,141,400 |
11 Dec 2023 | CNY | 2.73 | 2.75 | 2.69 | 2.73 | 2.73 | 0.0 (0.0%) | 11,524,400 |
8 Dec 2023 | CNY | 2.82 | 2.82 | 2.73 | 2.73 | 2.73 | -0.08 (-2.85%) | 17,698,800 |
7 Dec 2023 | CNY | 2.83 | 2.84 | 2.8 | 2.81 | 2.81 | -0.02 (-0.71%) | 9,866,700 |
6 Dec 2023 | CNY | 2.79 | 2.85 | 2.79 | 2.83 | 2.83 | +0.03 (+1.07%) | 11,171,900 |
5 Dec 2023 | CNY | 2.84 | 2.86 | 2.8 | 2.8 | 2.8 | -0.06 (-2.10%) | 10,511,566 |
4 Dec 2023 | CNY | 2.82 | 2.86 | 2.82 | 2.86 | 2.86 | +0.04 (+1.42%) | 10,964,100 |
1 Dec 2023 | CNY | 2.84 | 2.84 | 2.8 | 2.82 | 2.82 | -0.01 (-0.35%) | 9,355,500 |
30 Nov 2023 | CNY | 2.8 | 2.87 | 2.78 | 2.83 | 2.83 | +0.02 (+0.71%) | 15,679,700 |
29 Nov 2023 | CNY | 2.84 | 2.85 | 2.79 | 2.81 | 2.81 | -0.03 (-1.06%) | 10,348,400 |
28 Nov 2023 | CNY | 2.8 | 2.84 | 2.78 | 2.84 | 2.84 | +0.03 (+1.07%) | 10,212,046 |
27 Nov 2023 | CNY | 2.82 | 2.84 | 2.78 | 2.81 | 2.81 | -0.01 (-0.35%) | 11,771,826 |
24 Nov 2023 | CNY | 2.86 | 2.87 | 2.81 | 2.82 | 2.82 | -0.04 (-1.40%) | 13,007,900 |
23 Nov 2023 | CNY | 2.82 | 2.87 | 2.8 | 2.86 | 2.86 | +0.03 (+1.06%) | 14,224,700 |
22 Nov 2023 | CNY | 2.84 | 2.87 | 2.81 | 2.83 | 2.83 | -0.03 (-1.05%) | 13,711,632 |
21 Nov 2023 | CNY | 2.82 | 2.88 | 2.82 | 2.86 | 2.86 | +0.04 (+1.42%) | 21,924,150 |
20 Nov 2023 | CNY | 2.82 | 2.84 | 2.78 | 2.82 | 2.82 | +0.01 (+0.36%) | 14,643,900 |
17 Nov 2023 | CNY | 2.75 | 2.84 | 2.74 | 2.81 | 2.81 | +0.06 (+2.18%) | 21,794,000 |
16 Nov 2023 | CNY | 2.77 | 2.79 | 2.74 | 2.75 | 2.75 | -0.03 (-1.08%) | 11,683,700 |
15 Nov 2023 | CNY | 2.76 | 2.81 | 2.75 | 2.78 | 2.78 | +0.03 (+1.09%) | 17,316,900 |
14 Nov 2023 | CNY | 2.76 | 2.76 | 2.72 | 2.75 | 2.75 | -0.01 (-0.36%) | 9,578,026 |
13 Nov 2023 | CNY | 2.73 | 2.77 | 2.71 | 2.76 | 2.76 | +0.04 (+1.47%) | 15,072,000 |
10 Nov 2023 | CNY | 2.74 | 2.76 | 2.69 | 2.72 | 2.72 | +0.01 (+0.37%) | 15,762,700 |
9 Nov 2023 | CNY | 2.75 | 2.76 | 2.7 | 2.71 | 2.71 | -0.04 (-1.45%) | 16,761,400 |
8 Nov 2023 | CNY | 2.78 | 2.78 | 2.73 | 2.75 | 2.75 | -0.01 (-0.36%) | 14,629,700 |
7 Nov 2023 | CNY | 2.78 | 2.79 | 2.73 | 2.76 | 2.76 | -0.03 (-1.08%) | 16,954,700 |
6 Nov 2023 | CNY | 2.73 | 2.79 | 2.73 | 2.79 | 2.79 | +0.08 (+2.95%) | 23,394,820 |
3 Nov 2023 | CNY | 2.69 | 2.75 | 2.69 | 2.71 | 2.71 | +0.01 (+0.37%) | 17,230,300 |