Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jan 2024 | CNY | 2.48 | 2.52 | 2.47 | 2.52 | 2.52 | +0.04 (+1.61%) | 14,563,000 |
29 Dec 2023 | CNY | 2.47 | 2.49 | 2.46 | 2.48 | 2.48 | 0.0 (0.0%) | 11,019,700 |
28 Dec 2023 | CNY | 2.42 | 2.48 | 2.41 | 2.48 | 2.48 | +0.05 (+2.06%) | 14,772,200 |
27 Dec 2023 | CNY | 2.44 | 2.45 | 2.41 | 2.43 | 2.43 | 0.0 (0.0%) | 10,127,600 |
26 Dec 2023 | CNY | 2.46 | 2.46 | 2.42 | 2.43 | 2.43 | -0.02 (-0.82%) | 10,276,600 |
25 Dec 2023 | CNY | 2.48 | 2.48 | 2.43 | 2.45 | 2.45 | -0.04 (-1.61%) | 17,175,300 |
22 Dec 2023 | CNY | 2.51 | 2.52 | 2.47 | 2.49 | 2.49 | -0.01 (-0.40%) | 12,896,500 |
21 Dec 2023 | CNY | 2.49 | 2.51 | 2.44 | 2.5 | 2.5 | +0.01 (+0.40%) | 15,169,751 |
20 Dec 2023 | CNY | 2.51 | 2.53 | 2.48 | 2.49 | 2.49 | -0.02 (-0.80%) | 12,499,658 |
19 Dec 2023 | CNY | 2.53 | 2.54 | 2.48 | 2.51 | 2.51 | -0.02 (-0.79%) | 12,997,500 |
18 Dec 2023 | CNY | 2.56 | 2.58 | 2.52 | 2.53 | 2.53 | -0.04 (-1.56%) | 15,042,100 |
15 Dec 2023 | CNY | 2.56 | 2.59 | 2.56 | 2.57 | 2.57 | +0.01 (+0.39%) | 8,787,000 |
14 Dec 2023 | CNY | 2.57 | 2.59 | 2.56 | 2.56 | 2.56 | -0.01 (-0.39%) | 13,485,620 |
13 Dec 2023 | CNY | 2.58 | 2.59 | 2.56 | 2.57 | 2.57 | 0.0 (0.0%) | 12,547,200 |
12 Dec 2023 | CNY | 2.53 | 2.58 | 2.52 | 2.57 | 2.57 | +0.04 (+1.58%) | 16,478,226 |
11 Dec 2023 | CNY | 2.49 | 2.54 | 2.48 | 2.53 | 2.53 | +0.03 (+1.20%) | 15,549,658 |
8 Dec 2023 | CNY | 2.55 | 2.56 | 2.5 | 2.5 | 2.5 | -0.05 (-1.96%) | 13,889,700 |
7 Dec 2023 | CNY | 2.55 | 2.57 | 2.54 | 2.55 | 2.55 | -0.02 (-0.78%) | 12,001,851 |
6 Dec 2023 | CNY | 2.56 | 2.59 | 2.55 | 2.57 | 2.57 | 0.0 (0.0%) | 12,690,968 |
5 Dec 2023 | CNY | 2.6 | 2.61 | 2.56 | 2.57 | 2.57 | -0.03 (-1.15%) | 14,831,800 |
4 Dec 2023 | CNY | 2.62 | 2.63 | 2.58 | 2.6 | 2.6 | -0.01 (-0.38%) | 14,076,840 |
1 Dec 2023 | CNY | 2.59 | 2.63 | 2.57 | 2.61 | 2.61 | +0.02 (+0.77%) | 17,447,373 |
30 Nov 2023 | CNY | 2.62 | 2.63 | 2.58 | 2.59 | 2.59 | -0.02 (-0.77%) | 9,793,000 |
29 Nov 2023 | CNY | 2.65 | 2.65 | 2.6 | 2.61 | 2.61 | -0.04 (-1.51%) | 11,817,200 |
28 Nov 2023 | CNY | 2.62 | 2.66 | 2.62 | 2.65 | 2.65 | +0.03 (+1.15%) | 15,203,290 |
27 Nov 2023 | CNY | 2.63 | 2.65 | 2.62 | 2.62 | 2.62 | -0.02 (-0.76%) | 10,799,800 |
24 Nov 2023 | CNY | 2.66 | 2.67 | 2.63 | 2.64 | 2.64 | -0.02 (-0.75%) | 10,387,695 |
23 Nov 2023 | CNY | 2.63 | 2.66 | 2.62 | 2.66 | 2.66 | +0.03 (+1.14%) | 11,595,005 |
22 Nov 2023 | CNY | 2.64 | 2.68 | 2.63 | 2.63 | 2.63 | -0.02 (-0.75%) | 14,887,779 |
21 Nov 2023 | CNY | 2.65 | 2.67 | 2.64 | 2.65 | 2.65 | 0.0 (0.0%) | 14,879,710 |