Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2024 | CNY | 1.94 | 1.95 | 1.91 | 1.92 | 1.92 | -0.03 (-1.54%) | 24,132,936 |
3 Jan 2024 | CNY | 1.94 | 1.96 | 1.93 | 1.95 | 1.95 | 0.0 (0.0%) | 24,753,270 |
2 Jan 2024 | CNY | 1.94 | 1.96 | 1.93 | 1.95 | 1.95 | +0.01 (+0.52%) | 20,249,710 |
29 Dec 2023 | CNY | 1.94 | 1.96 | 1.93 | 1.94 | 1.94 | -0.01 (-0.51%) | 19,956,471 |
28 Dec 2023 | CNY | 1.9 | 1.96 | 1.89 | 1.95 | 1.95 | +0.04 (+2.09%) | 27,421,846 |
27 Dec 2023 | CNY | 1.91 | 1.92 | 1.88 | 1.91 | 1.91 | 0.0 (0.0%) | 18,676,728 |
26 Dec 2023 | CNY | 1.92 | 1.93 | 1.9 | 1.91 | 1.91 | -0.01 (-0.52%) | 19,869,686 |
25 Dec 2023 | CNY | 1.94 | 1.95 | 1.9 | 1.92 | 1.92 | -0.03 (-1.54%) | 33,646,390 |
22 Dec 2023 | CNY | 1.98 | 1.98 | 1.93 | 1.95 | 1.95 | -0.02 (-1.02%) | 27,493,401 |
21 Dec 2023 | CNY | 1.99 | 1.99 | 1.94 | 1.97 | 1.97 | -0.02 (-1.01%) | 36,191,846 |
20 Dec 2023 | CNY | 2.02 | 2.03 | 1.99 | 1.99 | 1.99 | -0.03 (-1.49%) | 21,050,237 |
19 Dec 2023 | CNY | 2.02 | 2.03 | 2.01 | 2.02 | 2.02 | 0.0 (0.0%) | 14,204,188 |
18 Dec 2023 | CNY | 2.04 | 2.06 | 2.02 | 2.02 | 2.02 | -0.02 (-0.98%) | 23,809,689 |
15 Dec 2023 | CNY | 2.04 | 2.06 | 2.03 | 2.04 | 2.04 | 0.0 (0.0%) | 16,818,180 |
14 Dec 2023 | CNY | 2.02 | 2.06 | 2.02 | 2.04 | 2.04 | +0.02 (+0.99%) | 27,039,223 |
13 Dec 2023 | CNY | 2.04 | 2.05 | 2.01 | 2.02 | 2.02 | -0.02 (-0.98%) | 21,064,700 |
12 Dec 2023 | CNY | 2.01 | 2.04 | 2 | 2.04 | 2.04 | +0.02 (+0.99%) | 24,618,770 |
11 Dec 2023 | CNY | 2.04 | 2.05 | 2 | 2.02 | 2.02 | -0.02 (-0.98%) | 45,570,082 |
8 Dec 2023 | CNY | 2.06 | 2.07 | 2.04 | 2.04 | 2.04 | -0.02 (-0.97%) | 17,754,800 |
7 Dec 2023 | CNY | 2.06 | 2.07 | 2.05 | 2.06 | 2.06 | 0.0 (0.0%) | 16,300,110 |
6 Dec 2023 | CNY | 2.05 | 2.07 | 2.04 | 2.06 | 2.06 | +0.01 (+0.49%) | 23,553,462 |
5 Dec 2023 | CNY | 2.07 | 2.08 | 2.05 | 2.05 | 2.05 | -0.02 (-0.97%) | 18,838,454 |
4 Dec 2023 | CNY | 2.08 | 2.09 | 2.06 | 2.07 | 2.07 | -0.01 (-0.48%) | 31,140,200 |
1 Dec 2023 | CNY | 2.07 | 2.09 | 2.06 | 2.08 | 2.08 | +0.01 (+0.48%) | 33,581,975 |
30 Nov 2023 | CNY | 2.09 | 2.11 | 2.06 | 2.07 | 2.07 | -0.02 (-0.96%) | 29,448,050 |
29 Nov 2023 | CNY | 2.13 | 2.13 | 2.09 | 2.09 | 2.09 | -0.04 (-1.88%) | 21,131,907 |
28 Nov 2023 | CNY | 2.12 | 2.13 | 2.1 | 2.13 | 2.13 | +0.01 (+0.47%) | 16,935,644 |
27 Nov 2023 | CNY | 2.14 | 2.15 | 2.11 | 2.12 | 2.12 | -0.02 (-0.93%) | 22,507,438 |
24 Nov 2023 | CNY | 2.15 | 2.15 | 2.13 | 2.14 | 2.14 | -0.01 (-0.47%) | 18,065,539 |
23 Nov 2023 | CNY | 2.13 | 2.15 | 2.12 | 2.15 | 2.15 | +0.02 (+0.94%) | 12,262,800 |