Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Dec 2023 | CNY | 1.88 | 1.89 | 1.87 | 1.87 | 1.87 | -0.01 (-0.53%) | 14,050,600 |
25 Dec 2023 | CNY | 1.89 | 1.9 | 1.87 | 1.88 | 1.88 | -0.01 (-0.53%) | 21,968,500 |
22 Dec 2023 | CNY | 1.92 | 1.92 | 1.88 | 1.89 | 1.89 | -0.03 (-1.56%) | 47,851,590 |
21 Dec 2023 | CNY | 1.92 | 1.93 | 1.89 | 1.92 | 1.92 | 0.0 (0.0%) | 38,010,280 |
20 Dec 2023 | CNY | 1.94 | 1.96 | 1.92 | 1.92 | 1.92 | -0.03 (-1.54%) | 24,652,680 |
19 Dec 2023 | CNY | 1.94 | 1.95 | 1.93 | 1.95 | 1.95 | +0.01 (+0.52%) | 24,392,900 |
18 Dec 2023 | CNY | 1.98 | 1.98 | 1.93 | 1.94 | 1.94 | -0.04 (-2.02%) | 30,156,040 |
15 Dec 2023 | CNY | 1.99 | 2 | 1.98 | 1.98 | 1.98 | -0.01 (-0.50%) | 18,338,960 |
14 Dec 2023 | CNY | 1.99 | 2 | 1.98 | 1.99 | 1.99 | 0.0 (0.0%) | 16,479,360 |
13 Dec 2023 | CNY | 2 | 2.01 | 1.98 | 1.99 | 1.99 | -0.01 (-0.50%) | 26,718,610 |
12 Dec 2023 | CNY | 1.98 | 2.01 | 1.97 | 2 | 2 | +0.02 (+1.01%) | 28,256,130 |
11 Dec 2023 | CNY | 1.99 | 2 | 1.95 | 1.98 | 1.98 | -0.01 (-0.50%) | 40,483,300 |
8 Dec 2023 | CNY | 2.01 | 2.02 | 1.99 | 1.99 | 1.99 | -0.01 (-0.50%) | 30,862,510 |
7 Dec 2023 | CNY | 2.01 | 2.01 | 1.99 | 2 | 2 | -0.01 (-0.50%) | 23,131,900 |
6 Dec 2023 | CNY | 2 | 2.02 | 2 | 2.01 | 2.01 | +0.01 (+0.50%) | 25,206,640 |
5 Dec 2023 | CNY | 2.03 | 2.03 | 2 | 2 | 2 | -0.03 (-1.48%) | 38,203,440 |
4 Dec 2023 | CNY | 2.03 | 2.04 | 2.02 | 2.03 | 2.03 | +0.01 (+0.50%) | 25,577,690 |
1 Dec 2023 | CNY | 2.03 | 2.03 | 2.01 | 2.02 | 2.02 | 0.0 (0.0%) | 20,603,900 |
30 Nov 2023 | CNY | 2.02 | 2.03 | 2.01 | 2.02 | 2.02 | 0.0 (0.0%) | 21,670,970 |
29 Nov 2023 | CNY | 2.04 | 2.05 | 2.02 | 2.02 | 2.02 | -0.02 (-0.98%) | 27,989,590 |
28 Nov 2023 | CNY | 2.04 | 2.05 | 2.03 | 2.04 | 2.04 | 0.0 (0.0%) | 21,823,300 |
27 Nov 2023 | CNY | 2.06 | 2.07 | 2.04 | 2.04 | 2.04 | -0.03 (-1.45%) | 28,782,460 |
24 Nov 2023 | CNY | 2.07 | 2.08 | 2.06 | 2.07 | 2.07 | 0.0 (0.0%) | 37,560,400 |
23 Nov 2023 | CNY | 2.04 | 2.07 | 2.03 | 2.07 | 2.07 | +0.03 (+1.47%) | 42,075,750 |
22 Nov 2023 | CNY | 2.05 | 2.06 | 2.04 | 2.04 | 2.04 | -0.01 (-0.49%) | 24,795,780 |
21 Nov 2023 | CNY | 2.04 | 2.07 | 2.03 | 2.05 | 2.05 | +0.02 (+0.99%) | 41,203,300 |
20 Nov 2023 | CNY | 2.04 | 2.05 | 2.02 | 2.03 | 2.03 | 0.0 (0.0%) | 28,627,300 |
17 Nov 2023 | CNY | 2.04 | 2.05 | 2.02 | 2.03 | 2.03 | -0.01 (-0.49%) | 25,118,600 |
16 Nov 2023 | CNY | 2.06 | 2.06 | 2.03 | 2.04 | 2.04 | -0.02 (-0.97%) | 24,906,100 |
15 Nov 2023 | CNY | 2.07 | 2.08 | 2.05 | 2.06 | 2.06 | -0.01 (-0.48%) | 26,777,600 |