Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2023 | CNY | 2.55 | 2.61 | 2.53 | 2.55 | 2.55 | 0.0 (0.0%) | 40,813,041 |
21 Dec 2023 | CNY | 2.58 | 2.59 | 2.49 | 2.55 | 2.55 | -0.05 (-1.92%) | 47,203,415 |
20 Dec 2023 | CNY | 2.64 | 2.69 | 2.59 | 2.6 | 2.6 | -0.06 (-2.26%) | 41,565,646 |
19 Dec 2023 | CNY | 2.71 | 2.75 | 2.64 | 2.66 | 2.66 | -0.13 (-4.66%) | 79,132,626 |
18 Dec 2023 | CNY | 2.58 | 2.85 | 2.58 | 2.79 | 2.79 | +0.2 (+7.72%) | 134,981,008 |
15 Dec 2023 | CNY | 2.62 | 2.63 | 2.58 | 2.59 | 2.59 | -0.02 (-0.77%) | 11,282,328 |
14 Dec 2023 | CNY | 2.63 | 2.63 | 2.6 | 2.61 | 2.61 | 0.0 (0.0%) | 10,939,596 |
13 Dec 2023 | CNY | 2.64 | 2.67 | 2.61 | 2.61 | 2.61 | -0.04 (-1.51%) | 14,852,909 |
12 Dec 2023 | CNY | 2.62 | 2.65 | 2.62 | 2.65 | 2.65 | +0.01 (+0.38%) | 9,582,871 |
11 Dec 2023 | CNY | 2.57 | 2.65 | 2.55 | 2.64 | 2.64 | +0.06 (+2.33%) | 18,102,881 |
8 Dec 2023 | CNY | 2.61 | 2.63 | 2.58 | 2.58 | 2.58 | -0.03 (-1.15%) | 13,329,123 |
7 Dec 2023 | CNY | 2.61 | 2.62 | 2.58 | 2.61 | 2.61 | -0.01 (-0.38%) | 10,601,262 |
6 Dec 2023 | CNY | 2.62 | 2.65 | 2.59 | 2.62 | 2.62 | +0.01 (+0.38%) | 12,276,595 |
5 Dec 2023 | CNY | 2.65 | 2.67 | 2.61 | 2.61 | 2.61 | -0.05 (-1.88%) | 13,418,100 |
4 Dec 2023 | CNY | 2.66 | 2.68 | 2.65 | 2.66 | 2.66 | 0.0 (0.0%) | 12,653,200 |
1 Dec 2023 | CNY | 2.66 | 2.67 | 2.64 | 2.66 | 2.66 | +0.02 (+0.76%) | 15,974,590 |
30 Nov 2023 | CNY | 2.66 | 2.7 | 2.64 | 2.64 | 2.64 | -0.03 (-1.12%) | 15,824,376 |
29 Nov 2023 | CNY | 2.69 | 2.71 | 2.66 | 2.67 | 2.67 | -0.03 (-1.11%) | 12,546,815 |
28 Nov 2023 | CNY | 2.7 | 2.71 | 2.68 | 2.7 | 2.7 | 0.0 (0.0%) | 11,458,776 |
27 Nov 2023 | CNY | 2.72 | 2.73 | 2.69 | 2.7 | 2.7 | -0.02 (-0.74%) | 16,315,340 |
24 Nov 2023 | CNY | 2.73 | 2.75 | 2.71 | 2.72 | 2.72 | -0.01 (-0.37%) | 18,175,051 |
23 Nov 2023 | CNY | 2.68 | 2.74 | 2.67 | 2.73 | 2.73 | +0.05 (+1.87%) | 21,694,786 |
22 Nov 2023 | CNY | 2.68 | 2.73 | 2.66 | 2.68 | 2.68 | 0.0 (0.0%) | 22,542,674 |
21 Nov 2023 | CNY | 2.68 | 2.72 | 2.66 | 2.68 | 2.68 | -0.02 (-0.74%) | 27,641,983 |
20 Nov 2023 | CNY | 2.58 | 2.78 | 2.55 | 2.7 | 2.7 | +0.13 (+5.06%) | 55,564,773 |
17 Nov 2023 | CNY | 2.57 | 2.58 | 2.56 | 2.57 | 2.57 | -0.01 (-0.39%) | 10,831,561 |
16 Nov 2023 | CNY | 2.6 | 2.61 | 2.57 | 2.58 | 2.58 | -0.03 (-1.15%) | 12,932,184 |
15 Nov 2023 | CNY | 2.61 | 2.64 | 2.59 | 2.61 | 2.61 | +0.02 (+0.77%) | 22,633,979 |
14 Nov 2023 | CNY | 2.61 | 2.64 | 2.58 | 2.59 | 2.59 | -0.02 (-0.77%) | 17,971,580 |
13 Nov 2023 | CNY | 2.57 | 2.63 | 2.57 | 2.61 | 2.61 | +0.05 (+1.95%) | 17,735,746 |