Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jan 2024 | CNY | 2.15 | 2.19 | 2.14 | 2.17 | 2.17 | +0.02 (+0.93%) | 25,991,032 |
2 Jan 2024 | CNY | 2.14 | 2.16 | 2.12 | 2.15 | 2.15 | 0.0 (0.0%) | 16,733,119 |
29 Dec 2023 | CNY | 2.16 | 2.19 | 2.13 | 2.15 | 2.15 | -0.02 (-0.92%) | 25,509,600 |
28 Dec 2023 | CNY | 2.13 | 2.18 | 2.11 | 2.17 | 2.17 | +0.04 (+1.88%) | 21,134,320 |
27 Dec 2023 | CNY | 2.12 | 2.14 | 2.1 | 2.13 | 2.13 | 0.0 (0.0%) | 12,604,077 |
26 Dec 2023 | CNY | 2.12 | 2.14 | 2.11 | 2.13 | 2.13 | +0.01 (+0.47%) | 10,933,569 |
25 Dec 2023 | CNY | 2.15 | 2.15 | 2.11 | 2.12 | 2.12 | -0.03 (-1.40%) | 19,249,000 |
22 Dec 2023 | CNY | 2.19 | 2.19 | 2.14 | 2.15 | 2.15 | -0.05 (-2.27%) | 29,029,500 |
21 Dec 2023 | CNY | 2.17 | 2.23 | 2.16 | 2.2 | 2.2 | +0.02 (+0.92%) | 30,363,900 |
20 Dec 2023 | CNY | 2.21 | 2.21 | 2.17 | 2.18 | 2.18 | -0.04 (-1.80%) | 25,643,940 |
19 Dec 2023 | CNY | 2.25 | 2.28 | 2.19 | 2.22 | 2.22 | -0.05 (-2.20%) | 38,701,946 |
18 Dec 2023 | CNY | 2.32 | 2.33 | 2.24 | 2.27 | 2.27 | -0.05 (-2.16%) | 49,628,188 |
15 Dec 2023 | CNY | 2.37 | 2.41 | 2.31 | 2.32 | 2.32 | +0.06 (+2.65%) | 88,359,457 |
14 Dec 2023 | CNY | 2.24 | 2.29 | 2.23 | 2.26 | 2.26 | +0.02 (+0.89%) | 35,281,420 |
13 Dec 2023 | CNY | 2.22 | 2.26 | 2.21 | 2.24 | 2.24 | 0.0 (0.0%) | 35,273,944 |
12 Dec 2023 | CNY | 2.19 | 2.25 | 2.16 | 2.24 | 2.24 | +0.05 (+2.28%) | 41,215,372 |
11 Dec 2023 | CNY | 2.19 | 2.2 | 2.13 | 2.19 | 2.19 | -0.01 (-0.45%) | 33,164,746 |
8 Dec 2023 | CNY | 2.26 | 2.26 | 2.19 | 2.2 | 2.2 | -0.07 (-3.08%) | 31,901,438 |
7 Dec 2023 | CNY | 2.2 | 2.28 | 2.2 | 2.27 | 2.27 | +0.06 (+2.71%) | 38,068,465 |
6 Dec 2023 | CNY | 2.19 | 2.23 | 2.17 | 2.21 | 2.21 | +0.02 (+0.91%) | 26,337,719 |
5 Dec 2023 | CNY | 2.22 | 2.23 | 2.19 | 2.19 | 2.19 | -0.04 (-1.79%) | 19,977,145 |
4 Dec 2023 | CNY | 2.25 | 2.25 | 2.21 | 2.23 | 2.23 | -0.02 (-0.89%) | 25,792,054 |
1 Dec 2023 | CNY | 2.22 | 2.27 | 2.21 | 2.25 | 2.25 | +0.03 (+1.35%) | 31,678,510 |
30 Nov 2023 | CNY | 2.22 | 2.23 | 2.2 | 2.22 | 2.22 | 0.0 (0.0%) | 25,409,182 |
29 Nov 2023 | CNY | 2.27 | 2.28 | 2.22 | 2.22 | 2.22 | -0.05 (-2.20%) | 39,121,121 |
28 Nov 2023 | CNY | 2.29 | 2.32 | 2.26 | 2.27 | 2.27 | -0.02 (-0.87%) | 42,162,247 |
27 Nov 2023 | CNY | 2.34 | 2.36 | 2.27 | 2.29 | 2.29 | -0.08 (-3.38%) | 56,971,246 |
24 Nov 2023 | CNY | 2.41 | 2.47 | 2.36 | 2.37 | 2.37 | -0.03 (-1.25%) | 97,861,936 |
23 Nov 2023 | CNY | 2.32 | 2.54 | 2.28 | 2.4 | 2.4 | +0.08 (+3.45%) | 122,111,493 |
22 Nov 2023 | CNY | 2.27 | 2.37 | 2.26 | 2.32 | 2.32 | +0.05 (+2.20%) | 78,381,787 |