Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jan 2024 | CNY | 2.88 | 2.92 | 2.87 | 2.91 | 2.91 | +0.03 (+1.04%) | 19,460,419 |
29 Dec 2023 | CNY | 2.89 | 2.9 | 2.88 | 2.88 | 2.88 | -0.01 (-0.35%) | 10,083,500 |
28 Dec 2023 | CNY | 2.85 | 2.89 | 2.84 | 2.89 | 2.89 | +0.04 (+1.40%) | 13,219,541 |
27 Dec 2023 | CNY | 2.83 | 2.86 | 2.81 | 2.85 | 2.85 | +0.02 (+0.71%) | 10,112,024 |
26 Dec 2023 | CNY | 2.86 | 2.86 | 2.83 | 2.83 | 2.83 | -0.03 (-1.05%) | 8,813,428 |
25 Dec 2023 | CNY | 2.88 | 2.89 | 2.85 | 2.86 | 2.86 | -0.02 (-0.69%) | 9,229,900 |
22 Dec 2023 | CNY | 2.87 | 2.89 | 2.84 | 2.88 | 2.88 | 0.0 (0.0%) | 15,127,471 |
21 Dec 2023 | CNY | 2.85 | 2.88 | 2.82 | 2.88 | 2.88 | +0.02 (+0.70%) | 15,016,682 |
20 Dec 2023 | CNY | 2.88 | 2.9 | 2.85 | 2.86 | 2.86 | -0.02 (-0.69%) | 11,331,300 |
19 Dec 2023 | CNY | 2.88 | 2.89 | 2.86 | 2.88 | 2.88 | -0.01 (-0.35%) | 10,563,200 |
18 Dec 2023 | CNY | 2.92 | 2.92 | 2.88 | 2.89 | 2.89 | -0.03 (-1.03%) | 13,068,001 |
15 Dec 2023 | CNY | 2.94 | 2.95 | 2.91 | 2.92 | 2.92 | -0.02 (-0.68%) | 12,797,701 |
14 Dec 2023 | CNY | 2.94 | 2.96 | 2.93 | 2.94 | 2.94 | +0.01 (+0.34%) | 11,981,683 |
13 Dec 2023 | CNY | 2.93 | 2.96 | 2.92 | 2.93 | 2.93 | -0.01 (-0.34%) | 15,198,283 |
12 Dec 2023 | CNY | 2.92 | 2.94 | 2.9 | 2.94 | 2.94 | +0.03 (+1.03%) | 14,125,000 |
11 Dec 2023 | CNY | 2.88 | 2.92 | 2.85 | 2.91 | 2.91 | +0.03 (+1.04%) | 17,555,900 |
8 Dec 2023 | CNY | 2.9 | 2.92 | 2.88 | 2.88 | 2.88 | -0.02 (-0.69%) | 17,028,856 |
7 Dec 2023 | CNY | 2.91 | 2.92 | 2.89 | 2.9 | 2.9 | -0.01 (-0.34%) | 14,383,111 |
6 Dec 2023 | CNY | 2.91 | 2.93 | 2.9 | 2.91 | 2.91 | 0.0 (0.0%) | 11,876,400 |
5 Dec 2023 | CNY | 2.96 | 2.96 | 2.91 | 2.91 | 2.91 | -0.05 (-1.69%) | 16,084,800 |
4 Dec 2023 | CNY | 2.94 | 2.98 | 2.94 | 2.96 | 2.96 | +0.02 (+0.68%) | 19,953,821 |
1 Dec 2023 | CNY | 2.9 | 2.95 | 2.9 | 2.94 | 2.94 | +0.04 (+1.38%) | 16,708,500 |
30 Nov 2023 | CNY | 2.91 | 2.93 | 2.9 | 2.9 | 2.9 | 0.0 (0.0%) | 11,549,301 |
29 Nov 2023 | CNY | 2.94 | 2.94 | 2.9 | 2.9 | 2.9 | -0.04 (-1.36%) | 18,328,700 |
28 Nov 2023 | CNY | 2.94 | 2.95 | 2.93 | 2.94 | 2.94 | -0.01 (-0.34%) | 10,433,000 |
27 Nov 2023 | CNY | 2.94 | 2.95 | 2.92 | 2.95 | 2.95 | +0.01 (+0.34%) | 12,046,000 |
24 Nov 2023 | CNY | 2.96 | 2.97 | 2.93 | 2.94 | 2.94 | -0.02 (-0.68%) | 9,919,200 |
23 Nov 2023 | CNY | 2.94 | 2.97 | 2.93 | 2.96 | 2.96 | +0.03 (+1.02%) | 12,997,700 |
22 Nov 2023 | CNY | 2.97 | 2.98 | 2.93 | 2.93 | 2.93 | -0.04 (-1.35%) | 14,246,101 |
21 Nov 2023 | CNY | 2.99 | 3 | 2.96 | 2.97 | 2.97 | -0.02 (-0.67%) | 15,562,400 |