Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2024 | CNY | 2.267 | 2.274 | 2.258 | 2.27 | 2.27 | +0.011 (+0.49%) | 4,931,900 |
8 Jan 2024 | CNY | 2.282 | 2.294 | 2.257 | 2.259 | 2.259 | -0.028 (-1.22%) | 10,274,900 |
5 Jan 2024 | CNY | 2.302 | 2.319 | 2.277 | 2.287 | 2.287 | -0.011 (-0.48%) | 8,044,300 |
4 Jan 2024 | CNY | 2.32 | 2.32 | 2.28 | 2.298 | 2.298 | -0.026 (-1.12%) | 13,406,100 |
3 Jan 2024 | CNY | 2.318 | 2.327 | 2.31 | 2.324 | 2.324 | +0.008 (+0.35%) | 5,189,300 |
2 Jan 2024 | CNY | 2.344 | 2.344 | 2.314 | 2.316 | 2.316 | -0.024 (-1.03%) | 14,547,000 |
29 Dec 2023 | CNY | 2.343 | 2.352 | 2.332 | 2.34 | 2.34 | -0.004 (-0.17%) | 5,389,700 |
28 Dec 2023 | CNY | 2.293 | 2.35 | 2.293 | 2.344 | 2.344 | +0.051 (+2.22%) | 13,613,200 |
27 Dec 2023 | CNY | 2.29 | 2.296 | 2.274 | 2.293 | 2.293 | +0.003 (+0.13%) | 5,598,900 |
26 Dec 2023 | CNY | 2.299 | 2.299 | 2.281 | 2.29 | 2.29 | -0.01 (-0.43%) | 5,097,900 |
25 Dec 2023 | CNY | 2.298 | 2.302 | 2.291 | 2.3 | 2.3 | +0.002 (+0.09%) | 5,186,300 |
22 Dec 2023 | CNY | 2.288 | 2.309 | 2.277 | 2.298 | 2.298 | +0.005 (+0.22%) | 8,422,100 |
21 Dec 2023 | CNY | 2.26 | 2.296 | 2.256 | 2.293 | 2.293 | +0.03 (+1.33%) | 18,968,600 |
20 Dec 2023 | CNY | 2.281 | 2.283 | 2.261 | 2.263 | 2.263 | -0.014 (-0.61%) | 4,599,000 |
19 Dec 2023 | CNY | 2.284 | 2.285 | 2.259 | 2.277 | 2.277 | +0.004 (+0.18%) | 3,673,500 |
18 Dec 2023 | CNY | 2.252 | 2.283 | 2.248 | 2.273 | 2.273 | +0.007 (+0.31%) | 4,520,900 |
15 Dec 2023 | CNY | 2.287 | 2.306 | 2.266 | 2.266 | 2.266 | -0.007 (-0.31%) | 4,639,500 |
14 Dec 2023 | CNY | 2.29 | 2.301 | 2.273 | 2.273 | 2.273 | -0.007 (-0.31%) | 3,618,800 |
13 Dec 2023 | CNY | 2.329 | 2.329 | 2.279 | 2.28 | 2.28 | -0.045 (-1.94%) | 7,029,300 |
12 Dec 2023 | CNY | 2.322 | 2.325 | 2.308 | 2.325 | 2.325 | +0.005 (+0.22%) | 852,800 |
11 Dec 2023 | CNY | 2.316 | 2.326 | 2.243 | 2.32 | 2.32 | +0.01 (+0.43%) | 1,760,700 |
8 Dec 2023 | CNY | 2.304 | 2.312 | 2.296 | 2.31 | 2.31 | +0.009 (+0.39%) | 592,200 |
7 Dec 2023 | CNY | 2.307 | 2.307 | 2.281 | 2.301 | 2.301 | -0.001 (-0.04%) | 434,700 |
6 Dec 2023 | CNY | 2.308 | 2.319 | 2.296 | 2.302 | 2.302 | -0.006 (-0.26%) | 172,500 |
5 Dec 2023 | CNY | 2.343 | 2.349 | 2.307 | 2.308 | 2.308 | -0.049 (-2.08%) | 759,100 |
4 Dec 2023 | CNY | 2.381 | 2.385 | 2.354 | 2.357 | 2.357 | -0.018 (-0.76%) | 157,300 |
1 Dec 2023 | CNY | 2.39 | 2.39 | 2.354 | 2.375 | 2.375 | -0.014 (-0.59%) | 405,200 |
30 Nov 2023 | CNY | 2.387 | 2.394 | 2.379 | 2.389 | 2.389 | +0.008 (+0.34%) | 44,700 |
29 Nov 2023 | CNY | 2.392 | 2.393 | 2.37 | 2.381 | 2.381 | -0.011 (-0.46%) | 771,200 |
28 Nov 2023 | CNY | 2.382 | 2.403 | 2.382 | 2.392 | 2.392 | +0.001 (+0.04%) | 636,800 |