Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Dec 2023 | CNY | 2.43 | 2.45 | 2.39 | 2.39 | 2.39 | -0.05 (-2.05%) | 12,634,040 |
25 Dec 2023 | CNY | 2.43 | 2.48 | 2.43 | 2.44 | 2.44 | -0.01 (-0.41%) | 10,302,200 |
22 Dec 2023 | CNY | 2.51 | 2.53 | 2.41 | 2.45 | 2.45 | -0.07 (-2.78%) | 18,041,943 |
21 Dec 2023 | CNY | 2.49 | 2.53 | 2.46 | 2.52 | 2.52 | +0.01 (+0.40%) | 13,125,558 |
20 Dec 2023 | CNY | 2.5 | 2.56 | 2.48 | 2.51 | 2.51 | +0.01 (+0.40%) | 17,306,893 |
19 Dec 2023 | CNY | 2.54 | 2.56 | 2.48 | 2.5 | 2.5 | -0.05 (-1.96%) | 21,207,063 |
18 Dec 2023 | CNY | 2.6 | 2.6 | 2.54 | 2.55 | 2.55 | -0.06 (-2.30%) | 13,757,080 |
15 Dec 2023 | CNY | 2.67 | 2.69 | 2.6 | 2.61 | 2.61 | -0.07 (-2.61%) | 18,299,400 |
14 Dec 2023 | CNY | 2.65 | 2.71 | 2.65 | 2.68 | 2.68 | +0.02 (+0.75%) | 20,480,700 |
13 Dec 2023 | CNY | 2.64 | 2.71 | 2.62 | 2.66 | 2.66 | +0.01 (+0.38%) | 23,070,400 |
12 Dec 2023 | CNY | 2.67 | 2.69 | 2.62 | 2.65 | 2.65 | -0.03 (-1.12%) | 20,754,540 |
11 Dec 2023 | CNY | 2.66 | 2.68 | 2.62 | 2.68 | 2.68 | +0.03 (+1.13%) | 15,983,500 |
8 Dec 2023 | CNY | 2.68 | 2.7 | 2.64 | 2.65 | 2.65 | -0.03 (-1.12%) | 15,391,781 |
7 Dec 2023 | CNY | 2.72 | 2.72 | 2.68 | 2.68 | 2.68 | -0.03 (-1.11%) | 11,803,560 |
6 Dec 2023 | CNY | 2.7 | 2.74 | 2.7 | 2.71 | 2.71 | -0.01 (-0.37%) | 17,257,267 |
5 Dec 2023 | CNY | 2.81 | 2.82 | 2.71 | 2.72 | 2.72 | -0.09 (-3.20%) | 26,296,521 |
4 Dec 2023 | CNY | 2.85 | 2.87 | 2.81 | 2.81 | 2.81 | -0.05 (-1.75%) | 21,517,400 |
1 Dec 2023 | CNY | 2.82 | 2.87 | 2.82 | 2.86 | 2.86 | +0.03 (+1.06%) | 20,497,300 |
30 Nov 2023 | CNY | 2.8 | 2.86 | 2.8 | 2.83 | 2.83 | +0.02 (+0.71%) | 15,217,700 |
29 Nov 2023 | CNY | 2.85 | 2.86 | 2.8 | 2.81 | 2.81 | -0.04 (-1.40%) | 16,613,560 |
28 Nov 2023 | CNY | 2.86 | 2.87 | 2.82 | 2.85 | 2.85 | -0.01 (-0.35%) | 19,443,100 |
27 Nov 2023 | CNY | 2.82 | 2.92 | 2.81 | 2.86 | 2.86 | +0.03 (+1.06%) | 28,294,800 |
24 Nov 2023 | CNY | 2.91 | 2.92 | 2.83 | 2.83 | 2.83 | -0.07 (-2.41%) | 29,420,700 |
23 Nov 2023 | CNY | 2.9 | 2.95 | 2.87 | 2.9 | 2.9 | -0.01 (-0.34%) | 28,019,600 |
22 Nov 2023 | CNY | 2.96 | 3.04 | 2.91 | 2.91 | 2.91 | -0.08 (-2.68%) | 38,286,700 |
21 Nov 2023 | CNY | 2.96 | 3.08 | 2.95 | 2.99 | 2.99 | +0.01 (+0.34%) | 66,758,124 |
20 Nov 2023 | CNY | 2.84 | 3.03 | 2.83 | 2.98 | 2.98 | +0.15 (+5.30%) | 80,313,384 |
17 Nov 2023 | CNY | 2.84 | 2.84 | 2.78 | 2.83 | 2.83 | -0.01 (-0.35%) | 22,812,605 |
16 Nov 2023 | CNY | 2.82 | 2.9 | 2.81 | 2.84 | 2.84 | +0.01 (+0.35%) | 29,159,505 |
15 Nov 2023 | CNY | 2.86 | 2.87 | 2.82 | 2.83 | 2.83 | -0.01 (-0.35%) | 15,174,500 |