Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2024 | CNY | 2.57 | 2.59 | 2.54 | 2.57 | 2.57 | -0.01 (-0.39%) | 6,658,340 |
8 Jan 2024 | CNY | 2.61 | 2.61 | 2.52 | 2.58 | 2.58 | -0.03 (-1.15%) | 15,344,730 |
5 Jan 2024 | CNY | 2.59 | 2.63 | 2.59 | 2.61 | 2.61 | +0.02 (+0.77%) | 10,506,320 |
4 Jan 2024 | CNY | 2.61 | 2.61 | 2.59 | 2.59 | 2.59 | -0.03 (-1.15%) | 4,740,490 |
3 Jan 2024 | CNY | 2.62 | 2.62 | 2.59 | 2.62 | 2.62 | -0.01 (-0.38%) | 8,698,300 |
2 Jan 2024 | CNY | 2.61 | 2.63 | 2.59 | 2.63 | 2.63 | +0.02 (+0.77%) | 9,539,300 |
29 Dec 2023 | CNY | 2.62 | 2.62 | 2.6 | 2.61 | 2.61 | -0.02 (-0.76%) | 10,566,300 |
28 Dec 2023 | CNY | 2.66 | 2.7 | 2.6 | 2.63 | 2.63 | 0.0 (0.0%) | 32,331,560 |
27 Dec 2023 | CNY | 2.57 | 2.63 | 2.55 | 2.63 | 2.63 | +0.05 (+1.94%) | 20,771,230 |
26 Dec 2023 | CNY | 2.6 | 2.62 | 2.55 | 2.58 | 2.58 | -0.01 (-0.39%) | 11,434,620 |
25 Dec 2023 | CNY | 2.58 | 2.61 | 2.58 | 2.59 | 2.59 | -0.01 (-0.38%) | 8,688,490 |
22 Dec 2023 | CNY | 2.64 | 2.66 | 2.58 | 2.6 | 2.6 | -0.03 (-1.14%) | 16,475,030 |
21 Dec 2023 | CNY | 2.57 | 2.67 | 2.55 | 2.63 | 2.63 | +0.06 (+2.33%) | 26,712,480 |
20 Dec 2023 | CNY | 2.6 | 2.61 | 2.56 | 2.57 | 2.57 | -0.03 (-1.15%) | 13,666,200 |
19 Dec 2023 | CNY | 2.58 | 2.62 | 2.54 | 2.6 | 2.6 | +0.02 (+0.78%) | 17,163,770 |
18 Dec 2023 | CNY | 2.59 | 2.6 | 2.52 | 2.58 | 2.58 | -0.03 (-1.15%) | 36,237,840 |
15 Dec 2023 | CNY | 2.57 | 2.68 | 2.56 | 2.61 | 2.61 | +0.04 (+1.56%) | 47,644,010 |
14 Dec 2023 | CNY | 2.55 | 2.58 | 2.53 | 2.57 | 2.57 | +0.05 (+1.98%) | 23,672,250 |
13 Dec 2023 | CNY | 2.5 | 2.58 | 2.5 | 2.52 | 2.52 | +0.02 (+0.80%) | 19,729,290 |
12 Dec 2023 | CNY | 2.5 | 2.52 | 2.49 | 2.5 | 2.5 | -0.01 (-0.40%) | 8,245,790 |
11 Dec 2023 | CNY | 2.5 | 2.52 | 2.45 | 2.51 | 2.51 | +0.02 (+0.80%) | 13,093,710 |
8 Dec 2023 | CNY | 2.49 | 2.52 | 2.49 | 2.49 | 2.49 | 0.0 (0.0%) | 10,776,920 |
7 Dec 2023 | CNY | 2.5 | 2.51 | 2.48 | 2.49 | 2.49 | -0.01 (-0.40%) | 8,356,400 |
6 Dec 2023 | CNY | 2.46 | 2.51 | 2.46 | 2.5 | 2.5 | +0.03 (+1.21%) | 11,236,130 |
5 Dec 2023 | CNY | 2.51 | 2.52 | 2.46 | 2.47 | 2.47 | -0.04 (-1.59%) | 10,337,940 |
4 Dec 2023 | CNY | 2.49 | 2.54 | 2.48 | 2.51 | 2.51 | +0.02 (+0.80%) | 10,985,660 |
1 Dec 2023 | CNY | 2.47 | 2.51 | 2.45 | 2.49 | 2.49 | +0.02 (+0.81%) | 12,008,450 |
30 Nov 2023 | CNY | 2.48 | 2.5 | 2.45 | 2.47 | 2.47 | -0.02 (-0.80%) | 15,140,650 |
29 Nov 2023 | CNY | 2.51 | 2.51 | 2.48 | 2.49 | 2.49 | -0.02 (-0.80%) | 8,359,900 |
28 Nov 2023 | CNY | 2.49 | 2.52 | 2.46 | 2.51 | 2.51 | +0.02 (+0.80%) | 14,964,200 |