Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2024 | CNY | 2.505 | 2.52 | 2.496 | 2.514 | 2.514 | +0.009 (+0.36%) | 3,325,000 |
8 Jan 2024 | CNY | 2.531 | 2.531 | 2.501 | 2.505 | 2.505 | -0.016 (-0.63%) | 569,300 |
5 Jan 2024 | CNY | 2.536 | 2.551 | 2.513 | 2.521 | 2.521 | -0.028 (-1.10%) | 3,425,300 |
4 Jan 2024 | CNY | 2.546 | 2.55 | 2.516 | 2.549 | 2.549 | -0.002 (-0.08%) | 3,944,500 |
3 Jan 2024 | CNY | 2.549 | 2.552 | 2.54 | 2.551 | 2.551 | +0.008 (+0.31%) | 2,138,300 |
2 Jan 2024 | CNY | 2.565 | 2.565 | 2.543 | 2.543 | 2.543 | -0.031 (-1.20%) | 1,604,300 |
29 Dec 2023 | CNY | 2.562 | 2.582 | 2.562 | 2.574 | 2.574 | -0.001 (-0.04%) | 3,698,000 |
28 Dec 2023 | CNY | 2.528 | 2.582 | 2.528 | 2.575 | 2.575 | +0.057 (+2.26%) | 3,633,610 |
27 Dec 2023 | CNY | 2.513 | 2.521 | 2.497 | 2.518 | 2.518 | +0.005 (+0.20%) | 2,917,000 |
26 Dec 2023 | CNY | 2.521 | 2.521 | 2.505 | 2.513 | 2.513 | -0.012 (-0.48%) | 3,469,400 |
25 Dec 2023 | CNY | 2.517 | 2.525 | 2.51 | 2.525 | 2.525 | +0.013 (+0.52%) | 3,364,300 |
22 Dec 2023 | CNY | 2.504 | 2.525 | 2.492 | 2.512 | 2.512 | 0.0 (0.0%) | 2,365,600 |
21 Dec 2023 | CNY | 2.476 | 2.513 | 2.476 | 2.512 | 2.512 | +0.039 (+1.58%) | 3,691,700 |
20 Dec 2023 | CNY | 2.495 | 2.495 | 2.473 | 2.473 | 2.473 | -0.004 (-0.16%) | 1,720,200 |
19 Dec 2023 | CNY | 2.475 | 2.489 | 2.468 | 2.477 | 2.477 | -0.003 (-0.12%) | 2,253,400 |
18 Dec 2023 | CNY | 2.469 | 2.49 | 2.468 | 2.48 | 2.48 | 0.0 (0.0%) | 2,257,050 |
15 Dec 2023 | CNY | 2.51 | 2.518 | 2.477 | 2.48 | 2.48 | -0.014 (-0.56%) | 2,392,650 |
14 Dec 2023 | CNY | 2.508 | 2.513 | 2.486 | 2.494 | 2.494 | +0.002 (+0.08%) | 3,484,000 |
13 Dec 2023 | CNY | 2.537 | 2.537 | 2.491 | 2.492 | 2.492 | -0.045 (-1.77%) | 3,029,300 |
12 Dec 2023 | CNY | 2.518 | 2.538 | 2.518 | 2.537 | 2.537 | +0.011 (+0.44%) | 2,308,100 |
11 Dec 2023 | CNY | 2.512 | 2.532 | 2.477 | 2.526 | 2.526 | +0.001 (+0.04%) | 2,892,000 |
8 Dec 2023 | CNY | 2.518 | 2.529 | 2.511 | 2.525 | 2.525 | +0.005 (+0.20%) | 1,811,500 |
7 Dec 2023 | CNY | 2.527 | 2.527 | 2.506 | 2.52 | 2.52 | -0.011 (-0.43%) | 1,850,000 |
6 Dec 2023 | CNY | 2.538 | 2.54 | 2.514 | 2.531 | 2.531 | +0.004 (+0.16%) | 973,910 |
5 Dec 2023 | CNY | 2.578 | 2.578 | 2.527 | 2.527 | 2.527 | -0.055 (-2.13%) | 1,686,900 |
4 Dec 2023 | CNY | 2.591 | 2.601 | 2.58 | 2.582 | 2.582 | -0.024 (-0.92%) | 1,711,050 |
1 Dec 2023 | CNY | 2.609 | 2.609 | 2.579 | 2.606 | 2.606 | -0.01 (-0.38%) | 1,646,700 |
30 Nov 2023 | CNY | 2.619 | 2.623 | 2.609 | 2.616 | 2.616 | +0.003 (+0.11%) | 1,860,800 |
29 Nov 2023 | CNY | 2.623 | 2.623 | 2.604 | 2.613 | 2.613 | -0.01 (-0.38%) | 1,874,800 |
28 Nov 2023 | CNY | 2.623 | 2.625 | 2.613 | 2.623 | 2.623 | -0.001 (-0.04%) | 2,343,920 |