Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Dec 2023 | CNY | 2.22 | 2.27 | 2.19 | 2.24 | 2.24 | +0.01 (+0.45%) | 26,609,280 |
20 Dec 2023 | CNY | 2.28 | 2.28 | 2.23 | 2.23 | 2.23 | -0.04 (-1.76%) | 17,383,000 |
19 Dec 2023 | CNY | 2.31 | 2.32 | 2.25 | 2.27 | 2.27 | -0.04 (-1.73%) | 24,016,021 |
18 Dec 2023 | CNY | 2.35 | 2.4 | 2.3 | 2.31 | 2.31 | -0.05 (-2.12%) | 39,133,649 |
15 Dec 2023 | CNY | 2.35 | 2.38 | 2.33 | 2.36 | 2.36 | +0.04 (+1.72%) | 36,399,900 |
14 Dec 2023 | CNY | 2.33 | 2.36 | 2.31 | 2.32 | 2.32 | 0.0 (0.0%) | 23,700,300 |
13 Dec 2023 | CNY | 2.32 | 2.37 | 2.31 | 2.32 | 2.32 | -0.04 (-1.69%) | 26,830,900 |
12 Dec 2023 | CNY | 2.29 | 2.38 | 2.29 | 2.36 | 2.36 | +0.06 (+2.61%) | 41,951,138 |
11 Dec 2023 | CNY | 2.26 | 2.31 | 2.23 | 2.3 | 2.3 | +0.03 (+1.32%) | 37,814,349 |
8 Dec 2023 | CNY | 2.37 | 2.37 | 2.27 | 2.27 | 2.27 | -0.11 (-4.62%) | 48,497,920 |
7 Dec 2023 | CNY | 2.35 | 2.41 | 2.31 | 2.38 | 2.38 | +0.01 (+0.42%) | 47,809,910 |
6 Dec 2023 | CNY | 2.33 | 2.37 | 2.3 | 2.37 | 2.37 | +0.04 (+1.72%) | 26,344,688 |
5 Dec 2023 | CNY | 2.36 | 2.39 | 2.33 | 2.33 | 2.33 | -0.04 (-1.69%) | 31,750,300 |
4 Dec 2023 | CNY | 2.37 | 2.39 | 2.34 | 2.37 | 2.37 | -0.02 (-0.84%) | 31,464,200 |
1 Dec 2023 | CNY | 2.33 | 2.41 | 2.33 | 2.39 | 2.39 | +0.05 (+2.14%) | 37,991,600 |
30 Nov 2023 | CNY | 2.31 | 2.35 | 2.31 | 2.34 | 2.34 | +0.02 (+0.86%) | 29,589,200 |
29 Nov 2023 | CNY | 2.41 | 2.41 | 2.31 | 2.32 | 2.32 | -0.09 (-3.73%) | 40,294,502 |
28 Nov 2023 | CNY | 2.43 | 2.46 | 2.39 | 2.41 | 2.41 | -0.04 (-1.63%) | 45,888,300 |
27 Nov 2023 | CNY | 2.55 | 2.56 | 2.44 | 2.45 | 2.45 | -0.11 (-4.30%) | 65,858,700 |
24 Nov 2023 | CNY | 2.63 | 2.67 | 2.55 | 2.56 | 2.56 | -0.05 (-1.92%) | 74,653,100 |
23 Nov 2023 | CNY | 2.52 | 2.63 | 2.49 | 2.61 | 2.61 | +0.07 (+2.76%) | 81,543,570 |
22 Nov 2023 | CNY | 2.62 | 2.68 | 2.53 | 2.54 | 2.54 | -0.07 (-2.68%) | 89,218,219 |
21 Nov 2023 | CNY | 2.51 | 2.71 | 2.51 | 2.61 | 2.61 | +0.09 (+3.57%) | 133,510,541 |
20 Nov 2023 | CNY | 2.53 | 2.57 | 2.5 | 2.52 | 2.52 | 0.0 (0.0%) | 51,152,770 |
17 Nov 2023 | CNY | 2.54 | 2.55 | 2.46 | 2.52 | 2.52 | -0.05 (-1.95%) | 61,053,537 |
16 Nov 2023 | CNY | 2.55 | 2.62 | 2.49 | 2.57 | 2.57 | +0.02 (+0.78%) | 84,034,937 |
15 Nov 2023 | CNY | 2.59 | 2.64 | 2.53 | 2.55 | 2.55 | -0.03 (-1.16%) | 78,412,110 |
14 Nov 2023 | CNY | 2.5 | 2.67 | 2.5 | 2.58 | 2.58 | +0.06 (+2.38%) | 98,396,000 |
13 Nov 2023 | CNY | 2.46 | 2.56 | 2.43 | 2.52 | 2.52 | +0.05 (+2.02%) | 76,366,150 |
10 Nov 2023 | CNY | 2.45 | 2.48 | 2.42 | 2.47 | 2.47 | +0.01 (+0.41%) | 57,975,450 |