Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Dec 2023 | CNY | 2.78 | 2.83 | 2.72 | 2.8 | 2.8 | -0.04 (-1.41%) | 8,669,907 |
28 Dec 2023 | CNY | 2.83 | 3 | 2.8 | 2.84 | 2.84 | +0.02 (+0.71%) | 13,191,400 |
27 Dec 2023 | CNY | 2.69 | 2.92 | 2.67 | 2.82 | 2.82 | +0.11 (+4.06%) | 11,021,844 |
26 Dec 2023 | CNY | 2.69 | 2.71 | 2.64 | 2.71 | 2.71 | +0.02 (+0.74%) | 3,912,300 |
25 Dec 2023 | CNY | 2.61 | 2.7 | 2.56 | 2.69 | 2.69 | +0.08 (+3.07%) | 5,301,000 |
22 Dec 2023 | CNY | 2.62 | 2.65 | 2.57 | 2.61 | 2.61 | -0.02 (-0.76%) | 4,647,400 |
21 Dec 2023 | CNY | 2.57 | 2.65 | 2.54 | 2.63 | 2.63 | +0.03 (+1.15%) | 4,441,300 |
20 Dec 2023 | CNY | 2.59 | 2.62 | 2.58 | 2.6 | 2.6 | +0.01 (+0.39%) | 4,464,814 |
19 Dec 2023 | CNY | 2.51 | 2.6 | 2.48 | 2.59 | 2.59 | +0.08 (+3.19%) | 7,947,644 |
18 Dec 2023 | CNY | 2.59 | 2.59 | 2.46 | 2.51 | 2.51 | -0.1 (-3.83%) | 8,350,642 |
15 Dec 2023 | CNY | 2.68 | 2.68 | 2.58 | 2.61 | 2.61 | -0.07 (-2.61%) | 8,537,642 |
14 Dec 2023 | CNY | 2.79 | 2.83 | 2.66 | 2.68 | 2.68 | -0.11 (-3.94%) | 12,305,397 |
13 Dec 2023 | CNY | 2.83 | 2.87 | 2.79 | 2.79 | 2.79 | -0.03 (-1.06%) | 4,870,200 |
12 Dec 2023 | CNY | 2.77 | 2.88 | 2.77 | 2.82 | 2.82 | +0.02 (+0.71%) | 5,426,298 |
11 Dec 2023 | CNY | 2.9 | 2.9 | 2.69 | 2.8 | 2.8 | -0.18 (-6.04%) | 15,902,888 |
8 Dec 2023 | CNY | 2.92 | 3.06 | 2.91 | 2.98 | 2.98 | +0.05 (+1.71%) | 11,425,000 |
7 Dec 2023 | CNY | 2.95 | 2.99 | 2.91 | 2.93 | 2.93 | -0.01 (-0.34%) | 5,008,600 |
6 Dec 2023 | CNY | 2.9 | 2.98 | 2.9 | 2.94 | 2.94 | +0.02 (+0.68%) | 6,004,515 |
5 Dec 2023 | CNY | 2.91 | 2.94 | 2.9 | 2.92 | 2.92 | 0.0 (0.0%) | 5,377,200 |
4 Dec 2023 | CNY | 3 | 3.01 | 2.91 | 2.92 | 2.92 | -0.1 (-3.31%) | 11,480,200 |
1 Dec 2023 | CNY | 2.97 | 3.02 | 2.96 | 3.02 | 3.02 | +0.05 (+1.68%) | 6,147,200 |
30 Nov 2023 | CNY | 2.98 | 3 | 2.95 | 2.97 | 2.97 | -0.02 (-0.67%) | 4,003,200 |
29 Nov 2023 | CNY | 3.06 | 3.06 | 2.96 | 2.99 | 2.99 | -0.07 (-2.29%) | 9,761,477 |
28 Nov 2023 | CNY | 3.04 | 3.08 | 3.02 | 3.06 | 3.06 | +0.01 (+0.33%) | 4,899,134 |
27 Nov 2023 | CNY | 3.02 | 3.07 | 3.02 | 3.05 | 3.05 | +0.03 (+0.99%) | 7,163,800 |
24 Nov 2023 | CNY | 3.14 | 3.17 | 3.02 | 3.02 | 3.02 | -0.13 (-4.13%) | 13,171,361 |
23 Nov 2023 | CNY | 3.14 | 3.2 | 3.11 | 3.15 | 3.15 | 0.0 (0.0%) | 10,561,471 |
22 Nov 2023 | CNY | 3.12 | 3.17 | 3.11 | 3.15 | 3.15 | +0.01 (+0.32%) | 6,847,631 |
21 Nov 2023 | CNY | 3.23 | 3.24 | 3.13 | 3.14 | 3.14 | -0.09 (-2.79%) | 12,745,631 |
20 Nov 2023 | CNY | 3.26 | 3.3 | 3.2 | 3.23 | 3.23 | -0.06 (-1.82%) | 9,706,700 |