Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jan 2024 | CNY | 2.2 | 2.24 | 2.2 | 2.22 | 2.22 | +0.01 (+0.45%) | 41,924,676 |
29 Dec 2023 | CNY | 2.19 | 2.26 | 2.19 | 2.21 | 2.21 | +0.01 (+0.45%) | 48,166,361 |
28 Dec 2023 | CNY | 2.2 | 2.22 | 2.17 | 2.2 | 2.2 | +0.01 (+0.46%) | 53,556,598 |
27 Dec 2023 | CNY | 2.13 | 2.24 | 2.11 | 2.19 | 2.19 | +0.05 (+2.34%) | 64,946,621 |
26 Dec 2023 | CNY | 2.12 | 2.18 | 2.12 | 2.14 | 2.14 | 0.0 (0.0%) | 37,755,542 |
25 Dec 2023 | CNY | 2.15 | 2.16 | 2.1 | 2.14 | 2.14 | -0.03 (-1.38%) | 37,634,759 |
22 Dec 2023 | CNY | 2.19 | 2.2 | 2.14 | 2.17 | 2.17 | -0.04 (-1.81%) | 56,637,785 |
21 Dec 2023 | CNY | 2.14 | 2.24 | 2.1 | 2.21 | 2.21 | +0.08 (+3.76%) | 91,258,387 |
20 Dec 2023 | CNY | 2.16 | 2.18 | 2.12 | 2.13 | 2.13 | -0.02 (-0.93%) | 49,181,482 |
19 Dec 2023 | CNY | 2.19 | 2.2 | 2.12 | 2.15 | 2.15 | -0.02 (-0.92%) | 62,642,366 |
18 Dec 2023 | CNY | 2.3 | 2.3 | 2.16 | 2.17 | 2.17 | -0.1 (-4.41%) | 127,952,778 |
15 Dec 2023 | CNY | 2.06 | 2.27 | 2.06 | 2.27 | 2.27 | +0.21 (+10.19%) | 93,240,560 |
14 Dec 2023 | CNY | 2.08 | 2.09 | 2.06 | 2.06 | 2.06 | -0.01 (-0.48%) | 12,701,200 |
13 Dec 2023 | CNY | 2.06 | 2.11 | 2.05 | 2.07 | 2.07 | 0.0 (0.0%) | 21,289,050 |
12 Dec 2023 | CNY | 2.06 | 2.07 | 2.03 | 2.07 | 2.07 | +0.01 (+0.49%) | 11,614,600 |
11 Dec 2023 | CNY | 2.04 | 2.06 | 2.02 | 2.06 | 2.06 | +0.02 (+0.98%) | 20,583,992 |
8 Dec 2023 | CNY | 2.09 | 2.1 | 2.04 | 2.04 | 2.04 | -0.05 (-2.39%) | 24,519,592 |
7 Dec 2023 | CNY | 2.12 | 2.12 | 2.08 | 2.09 | 2.09 | -0.03 (-1.42%) | 20,075,003 |
6 Dec 2023 | CNY | 2.05 | 2.13 | 2.05 | 2.12 | 2.12 | +0.06 (+2.91%) | 34,959,592 |
5 Dec 2023 | CNY | 2.12 | 2.12 | 2.05 | 2.06 | 2.06 | -0.06 (-2.83%) | 22,286,400 |
4 Dec 2023 | CNY | 2.11 | 2.13 | 2.1 | 2.12 | 2.12 | +0.01 (+0.47%) | 24,847,500 |
1 Dec 2023 | CNY | 2.09 | 2.12 | 2.07 | 2.11 | 2.11 | +0.01 (+0.48%) | 27,843,650 |
30 Nov 2023 | CNY | 2.08 | 2.11 | 2.06 | 2.1 | 2.1 | +0.03 (+1.45%) | 39,878,525 |
29 Nov 2023 | CNY | 2.09 | 2.1 | 2.06 | 2.07 | 2.07 | -0.03 (-1.43%) | 29,736,900 |
28 Nov 2023 | CNY | 2.11 | 2.12 | 2.07 | 2.1 | 2.1 | -0.02 (-0.94%) | 31,547,087 |
27 Nov 2023 | CNY | 2.12 | 2.15 | 2.09 | 2.12 | 2.12 | 0.0 (0.0%) | 25,693,000 |
24 Nov 2023 | CNY | 2.16 | 2.16 | 2.12 | 2.12 | 2.12 | -0.03 (-1.40%) | 29,326,500 |
23 Nov 2023 | CNY | 2.16 | 2.16 | 2.14 | 2.15 | 2.15 | +0.01 (+0.47%) | 26,929,851 |
22 Nov 2023 | CNY | 2.2 | 2.22 | 2.14 | 2.14 | 2.14 | -0.06 (-2.73%) | 56,408,713 |
21 Nov 2023 | CNY | 2.23 | 2.3 | 2.19 | 2.2 | 2.2 | -0.05 (-2.22%) | 90,908,052 |