Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2023 | CNY | 2.63 | 2.66 | 2.6 | 2.61 | 2.61 | -0.01 (-0.38%) | 19,159,334 |
21 Dec 2023 | CNY | 2.6 | 2.65 | 2.58 | 2.62 | 2.62 | +0.01 (+0.38%) | 22,764,213 |
20 Dec 2023 | CNY | 2.65 | 2.68 | 2.61 | 2.61 | 2.61 | -0.04 (-1.51%) | 20,196,418 |
19 Dec 2023 | CNY | 2.75 | 2.76 | 2.64 | 2.65 | 2.65 | -0.11 (-3.99%) | 45,765,674 |
18 Dec 2023 | CNY | 2.69 | 2.81 | 2.68 | 2.76 | 2.76 | +0.07 (+2.60%) | 56,139,421 |
15 Dec 2023 | CNY | 2.74 | 2.75 | 2.68 | 2.69 | 2.69 | -0.04 (-1.47%) | 26,845,332 |
14 Dec 2023 | CNY | 2.72 | 2.77 | 2.72 | 2.73 | 2.73 | -0.01 (-0.36%) | 24,397,979 |
13 Dec 2023 | CNY | 2.73 | 2.79 | 2.72 | 2.74 | 2.74 | 0.0 (0.0%) | 26,310,700 |
12 Dec 2023 | CNY | 2.76 | 2.77 | 2.7 | 2.74 | 2.74 | -0.01 (-0.36%) | 24,809,979 |
11 Dec 2023 | CNY | 2.68 | 2.75 | 2.68 | 2.75 | 2.75 | +0.05 (+1.85%) | 25,004,303 |
8 Dec 2023 | CNY | 2.72 | 2.75 | 2.69 | 2.7 | 2.7 | -0.03 (-1.10%) | 23,910,479 |
7 Dec 2023 | CNY | 2.79 | 2.8 | 2.73 | 2.73 | 2.73 | -0.07 (-2.50%) | 28,443,155 |
6 Dec 2023 | CNY | 2.77 | 2.81 | 2.74 | 2.8 | 2.8 | +0.02 (+0.72%) | 26,313,000 |
5 Dec 2023 | CNY | 2.81 | 2.85 | 2.78 | 2.78 | 2.78 | -0.04 (-1.42%) | 26,479,178 |
4 Dec 2023 | CNY | 2.85 | 2.86 | 2.81 | 2.82 | 2.82 | -0.01 (-0.35%) | 21,421,570 |
1 Dec 2023 | CNY | 2.79 | 2.86 | 2.76 | 2.83 | 2.83 | +0.04 (+1.43%) | 30,198,179 |
30 Nov 2023 | CNY | 2.78 | 2.83 | 2.77 | 2.79 | 2.79 | +0.01 (+0.36%) | 28,712,607 |
29 Nov 2023 | CNY | 2.81 | 2.84 | 2.77 | 2.78 | 2.78 | -0.04 (-1.42%) | 32,367,363 |
28 Nov 2023 | CNY | 2.88 | 2.88 | 2.81 | 2.82 | 2.82 | -0.02 (-0.70%) | 30,730,300 |
27 Nov 2023 | CNY | 2.89 | 2.89 | 2.83 | 2.84 | 2.84 | -0.04 (-1.39%) | 25,984,566 |
24 Nov 2023 | CNY | 2.92 | 2.93 | 2.86 | 2.88 | 2.88 | -0.04 (-1.37%) | 32,843,450 |
23 Nov 2023 | CNY | 2.91 | 2.94 | 2.84 | 2.92 | 2.92 | +0.03 (+1.04%) | 34,246,049 |
22 Nov 2023 | CNY | 2.94 | 2.99 | 2.88 | 2.89 | 2.89 | -0.07 (-2.36%) | 56,935,453 |
21 Nov 2023 | CNY | 3 | 3.02 | 2.96 | 2.96 | 2.96 | -0.03 (-1.00%) | 36,715,192 |
20 Nov 2023 | CNY | 3.02 | 3.03 | 2.98 | 2.99 | 2.99 | -0.04 (-1.32%) | 38,585,549 |
17 Nov 2023 | CNY | 2.95 | 3.04 | 2.94 | 3.03 | 3.03 | +0.08 (+2.71%) | 54,625,385 |
16 Nov 2023 | CNY | 2.99 | 3 | 2.94 | 2.95 | 2.95 | -0.06 (-1.99%) | 42,112,328 |
15 Nov 2023 | CNY | 3.04 | 3.06 | 2.98 | 3.01 | 3.01 | -0.03 (-0.99%) | 52,560,488 |
14 Nov 2023 | CNY | 2.95 | 3.12 | 2.94 | 3.04 | 3.04 | +0.09 (+3.05%) | 91,120,841 |
13 Nov 2023 | CNY | 2.88 | 2.98 | 2.86 | 2.95 | 2.95 | +0.09 (+3.15%) | 61,087,943 |