Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Dec 2023 | CNY | 1.38 | 1.4 | 1.36 | 1.38 | 1.38 | 0.0 (0.0%) | 69,491,680 |
20 Dec 2023 | CNY | 1.39 | 1.41 | 1.38 | 1.38 | 1.38 | -0.01 (-0.72%) | 41,372,506 |
19 Dec 2023 | CNY | 1.41 | 1.42 | 1.39 | 1.39 | 1.39 | -0.01 (-0.71%) | 45,105,500 |
18 Dec 2023 | CNY | 1.43 | 1.44 | 1.4 | 1.4 | 1.4 | -0.03 (-2.10%) | 41,953,088 |
15 Dec 2023 | CNY | 1.44 | 1.45 | 1.43 | 1.43 | 1.43 | -0.01 (-0.69%) | 29,632,551 |
14 Dec 2023 | CNY | 1.43 | 1.45 | 1.42 | 1.44 | 1.44 | +0.01 (+0.70%) | 50,770,351 |
13 Dec 2023 | CNY | 1.43 | 1.44 | 1.42 | 1.43 | 1.43 | -0.01 (-0.69%) | 39,939,900 |
12 Dec 2023 | CNY | 1.43 | 1.44 | 1.42 | 1.44 | 1.44 | 0.0 (0.0%) | 49,263,402 |
11 Dec 2023 | CNY | 1.44 | 1.45 | 1.4 | 1.44 | 1.44 | -0.01 (-0.69%) | 103,844,025 |
8 Dec 2023 | CNY | 1.45 | 1.47 | 1.44 | 1.45 | 1.45 | 0.0 (0.0%) | 130,885,668 |
7 Dec 2023 | CNY | 1.45 | 1.46 | 1.44 | 1.45 | 1.45 | 0.0 (0.0%) | 64,315,900 |
6 Dec 2023 | CNY | 1.45 | 1.47 | 1.44 | 1.45 | 1.45 | 0.0 (0.0%) | 44,845,678 |
5 Dec 2023 | CNY | 1.48 | 1.48 | 1.45 | 1.45 | 1.45 | -0.03 (-2.03%) | 49,296,850 |
4 Dec 2023 | CNY | 1.48 | 1.49 | 1.47 | 1.48 | 1.48 | +0.01 (+0.68%) | 45,673,500 |
1 Dec 2023 | CNY | 1.46 | 1.48 | 1.45 | 1.47 | 1.47 | +0.01 (+0.68%) | 58,323,300 |
30 Nov 2023 | CNY | 1.45 | 1.47 | 1.45 | 1.46 | 1.46 | 0.0 (0.0%) | 37,556,915 |
29 Nov 2023 | CNY | 1.47 | 1.48 | 1.45 | 1.46 | 1.46 | -0.01 (-0.68%) | 44,867,900 |
28 Nov 2023 | CNY | 1.47 | 1.48 | 1.46 | 1.47 | 1.47 | 0.0 (0.0%) | 38,944,930 |
27 Nov 2023 | CNY | 1.49 | 1.5 | 1.46 | 1.47 | 1.47 | -0.03 (-2%) | 64,506,000 |
24 Nov 2023 | CNY | 1.49 | 1.53 | 1.49 | 1.5 | 1.5 | 0.0 (0.0%) | 82,568,001 |
23 Nov 2023 | CNY | 1.48 | 1.5 | 1.47 | 1.5 | 1.5 | +0.03 (+2.04%) | 48,915,100 |
22 Nov 2023 | CNY | 1.49 | 1.49 | 1.47 | 1.47 | 1.47 | -0.02 (-1.34%) | 47,495,500 |
21 Nov 2023 | CNY | 1.48 | 1.51 | 1.48 | 1.49 | 1.49 | +0.01 (+0.68%) | 55,357,410 |
20 Nov 2023 | CNY | 1.49 | 1.5 | 1.47 | 1.48 | 1.48 | -0.01 (-0.67%) | 50,303,110 |
17 Nov 2023 | CNY | 1.5 | 1.5 | 1.47 | 1.49 | 1.49 | 0.0 (0.0%) | 50,829,700 |
16 Nov 2023 | CNY | 1.52 | 1.53 | 1.49 | 1.49 | 1.49 | -0.03 (-1.97%) | 77,819,100 |
15 Nov 2023 | CNY | 1.49 | 1.55 | 1.49 | 1.52 | 1.52 | +0.03 (+2.01%) | 106,407,601 |
14 Nov 2023 | CNY | 1.49 | 1.49 | 1.47 | 1.49 | 1.49 | 0.0 (0.0%) | 50,915,951 |
13 Nov 2023 | CNY | 1.46 | 1.5 | 1.45 | 1.49 | 1.49 | +0.04 (+2.76%) | 78,475,166 |
10 Nov 2023 | CNY | 1.46 | 1.47 | 1.44 | 1.45 | 1.45 | -0.02 (-1.36%) | 35,057,200 |