Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2024 | CNY | 2.52 | 2.54 | 2.43 | 2.45 | 2.45 | -0.06 (-2.39%) | 22,346,000 |
4 Jan 2024 | CNY | 2.55 | 2.59 | 2.5 | 2.51 | 2.51 | -0.05 (-1.95%) | 24,461,500 |
3 Jan 2024 | CNY | 2.51 | 2.59 | 2.5 | 2.56 | 2.56 | +0.04 (+1.59%) | 35,056,000 |
2 Jan 2024 | CNY | 2.44 | 2.54 | 2.43 | 2.52 | 2.52 | +0.09 (+3.70%) | 34,348,702 |
29 Dec 2023 | CNY | 2.43 | 2.46 | 2.42 | 2.43 | 2.43 | -0.01 (-0.41%) | 22,678,500 |
28 Dec 2023 | CNY | 2.45 | 2.48 | 2.41 | 2.44 | 2.44 | 0.0 (0.0%) | 21,297,100 |
27 Dec 2023 | CNY | 2.43 | 2.46 | 2.4 | 2.44 | 2.44 | 0.0 (0.0%) | 13,316,300 |
26 Dec 2023 | CNY | 2.45 | 2.52 | 2.43 | 2.44 | 2.44 | -0.02 (-0.81%) | 14,450,100 |
25 Dec 2023 | CNY | 2.51 | 2.51 | 2.45 | 2.46 | 2.46 | -0.06 (-2.38%) | 17,389,800 |
22 Dec 2023 | CNY | 2.56 | 2.6 | 2.51 | 2.52 | 2.52 | -0.03 (-1.18%) | 26,801,700 |
21 Dec 2023 | CNY | 2.55 | 2.57 | 2.48 | 2.55 | 2.55 | -0.01 (-0.39%) | 30,314,000 |
20 Dec 2023 | CNY | 2.64 | 2.66 | 2.56 | 2.56 | 2.56 | -0.07 (-2.66%) | 26,721,900 |
19 Dec 2023 | CNY | 2.67 | 2.69 | 2.6 | 2.63 | 2.63 | -0.03 (-1.13%) | 29,304,100 |
18 Dec 2023 | CNY | 2.73 | 2.74 | 2.66 | 2.66 | 2.66 | -0.1 (-3.62%) | 40,177,800 |
15 Dec 2023 | CNY | 2.83 | 2.85 | 2.73 | 2.76 | 2.76 | -0.09 (-3.16%) | 50,079,300 |
14 Dec 2023 | CNY | 2.81 | 2.89 | 2.76 | 2.85 | 2.85 | +0.05 (+1.79%) | 60,499,600 |
13 Dec 2023 | CNY | 2.83 | 2.91 | 2.8 | 2.8 | 2.8 | -0.05 (-1.75%) | 49,023,061 |
12 Dec 2023 | CNY | 2.8 | 2.91 | 2.76 | 2.85 | 2.85 | +0.04 (+1.42%) | 58,940,355 |
11 Dec 2023 | CNY | 2.82 | 2.85 | 2.76 | 2.81 | 2.81 | -0.01 (-0.35%) | 62,367,110 |
8 Dec 2023 | CNY | 2.72 | 2.99 | 2.7 | 2.82 | 2.82 | +0.09 (+3.30%) | 93,481,238 |
7 Dec 2023 | CNY | 2.76 | 2.8 | 2.72 | 2.73 | 2.73 | -0.02 (-0.73%) | 37,530,600 |
6 Dec 2023 | CNY | 2.71 | 2.82 | 2.7 | 2.75 | 2.75 | +0.03 (+1.10%) | 51,884,101 |
5 Dec 2023 | CNY | 2.76 | 2.8 | 2.72 | 2.72 | 2.72 | -0.05 (-1.81%) | 40,058,200 |
4 Dec 2023 | CNY | 2.8 | 2.88 | 2.75 | 2.77 | 2.77 | -0.05 (-1.77%) | 98,128,916 |
1 Dec 2023 | CNY | 2.56 | 2.82 | 2.56 | 2.82 | 2.82 | +0.26 (+10.16%) | 112,079,472 |
30 Nov 2023 | CNY | 2.59 | 2.6 | 2.54 | 2.56 | 2.56 | -0.04 (-1.54%) | 23,954,177 |
29 Nov 2023 | CNY | 2.63 | 2.65 | 2.59 | 2.6 | 2.6 | -0.03 (-1.14%) | 23,392,500 |
28 Nov 2023 | CNY | 2.67 | 2.69 | 2.61 | 2.63 | 2.63 | -0.05 (-1.87%) | 35,448,206 |
27 Nov 2023 | CNY | 2.66 | 2.78 | 2.64 | 2.68 | 2.68 | +0.02 (+0.75%) | 57,558,929 |
24 Nov 2023 | CNY | 2.6 | 2.7 | 2.59 | 2.66 | 2.66 | +0.05 (+1.92%) | 47,125,229 |