Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2024 | CNY | 3 | 3.01 | 2.93 | 2.95 | 2.95 | -0.1 (-3.28%) | 94,245,570 |
8 Jan 2024 | CNY | 3.03 | 3.1 | 3.03 | 3.05 | 3.05 | +0.04 (+1.33%) | 120,666,900 |
5 Jan 2024 | CNY | 2.99 | 3.02 | 2.94 | 3.01 | 3.01 | -0.02 (-0.66%) | 108,308,460 |
4 Jan 2024 | CNY | 2.96 | 3.06 | 2.95 | 3.03 | 3.03 | +0.06 (+2.02%) | 180,793,930 |
3 Jan 2024 | CNY | 2.84 | 2.99 | 2.83 | 2.97 | 2.97 | +0.13 (+4.58%) | 197,779,690 |
2 Jan 2024 | CNY | 2.82 | 2.87 | 2.82 | 2.84 | 2.84 | +0.04 (+1.43%) | 120,979,650 |
29 Dec 2023 | CNY | 2.83 | 2.84 | 2.78 | 2.8 | 2.8 | -0.04 (-1.41%) | 87,836,070 |
28 Dec 2023 | CNY | 2.84 | 2.86 | 2.82 | 2.84 | 2.84 | -0.02 (-0.70%) | 64,723,030 |
27 Dec 2023 | CNY | 2.85 | 2.89 | 2.82 | 2.86 | 2.86 | +0.02 (+0.70%) | 78,765,990 |
26 Dec 2023 | CNY | 2.78 | 2.85 | 2.77 | 2.84 | 2.84 | +0.04 (+1.43%) | 106,786,550 |
25 Dec 2023 | CNY | 2.8 | 2.82 | 2.72 | 2.8 | 2.8 | -0.02 (-0.71%) | 106,260,180 |
22 Dec 2023 | CNY | 2.75 | 2.85 | 2.74 | 2.82 | 2.82 | +0.08 (+2.92%) | 150,051,850 |
21 Dec 2023 | CNY | 2.75 | 2.75 | 2.69 | 2.74 | 2.74 | -0.02 (-0.72%) | 69,536,670 |
20 Dec 2023 | CNY | 2.7 | 2.81 | 2.69 | 2.76 | 2.76 | +0.04 (+1.47%) | 109,552,420 |
19 Dec 2023 | CNY | 2.82 | 2.84 | 2.69 | 2.72 | 2.72 | -0.05 (-1.81%) | 103,454,750 |
18 Dec 2023 | CNY | 2.8 | 2.87 | 2.71 | 2.77 | 2.77 | +0.14 (+5.32%) | 182,511,700 |
15 Dec 2023 | CNY | 2.65 | 2.66 | 2.62 | 2.63 | 2.63 | -0.02 (-0.75%) | 43,649,960 |
14 Dec 2023 | CNY | 2.69 | 2.7 | 2.65 | 2.65 | 2.65 | -0.03 (-1.12%) | 41,941,520 |
13 Dec 2023 | CNY | 2.71 | 2.72 | 2.68 | 2.68 | 2.68 | -0.04 (-1.47%) | 39,123,310 |
12 Dec 2023 | CNY | 2.73 | 2.74 | 2.69 | 2.72 | 2.72 | -0.02 (-0.73%) | 51,912,560 |
11 Dec 2023 | CNY | 2.71 | 2.74 | 2.67 | 2.74 | 2.74 | +0.03 (+1.11%) | 43,316,770 |
8 Dec 2023 | CNY | 2.71 | 2.75 | 2.71 | 2.71 | 2.71 | 0.0 (0.0%) | 31,177,480 |
7 Dec 2023 | CNY | 2.75 | 2.76 | 2.7 | 2.71 | 2.71 | -0.05 (-1.81%) | 41,918,690 |
6 Dec 2023 | CNY | 2.79 | 2.79 | 2.74 | 2.76 | 2.76 | -0.03 (-1.08%) | 54,567,160 |
5 Dec 2023 | CNY | 2.84 | 2.85 | 2.79 | 2.79 | 2.79 | -0.06 (-2.11%) | 46,961,610 |
4 Dec 2023 | CNY | 2.83 | 2.86 | 2.82 | 2.85 | 2.85 | +0.01 (+0.35%) | 43,831,010 |
1 Dec 2023 | CNY | 2.81 | 2.84 | 2.81 | 2.84 | 2.84 | +0.03 (+1.07%) | 29,286,380 |
30 Nov 2023 | CNY | 2.83 | 2.85 | 2.8 | 2.81 | 2.81 | -0.02 (-0.71%) | 41,694,790 |
29 Nov 2023 | CNY | 2.86 | 2.86 | 2.82 | 2.83 | 2.83 | -0.04 (-1.39%) | 37,897,350 |
28 Nov 2023 | CNY | 2.88 | 2.89 | 2.84 | 2.87 | 2.87 | -0.02 (-0.69%) | 35,790,130 |