Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2024 | CNY | 2.78 | 2.84 | 2.77 | 2.81 | 2.81 | +0.03 (+1.08%) | 15,388,750 |
8 Jan 2024 | CNY | 2.81 | 2.83 | 2.76 | 2.78 | 2.78 | -0.04 (-1.42%) | 16,502,200 |
5 Jan 2024 | CNY | 2.86 | 2.88 | 2.8 | 2.82 | 2.82 | -0.02 (-0.70%) | 20,366,860 |
4 Jan 2024 | CNY | 2.84 | 2.86 | 2.81 | 2.84 | 2.84 | +0.01 (+0.35%) | 22,543,800 |
3 Jan 2024 | CNY | 2.87 | 2.88 | 2.8 | 2.83 | 2.83 | -0.03 (-1.05%) | 25,458,380 |
2 Jan 2024 | CNY | 2.87 | 2.89 | 2.84 | 2.86 | 2.86 | +0.01 (+0.35%) | 50,465,010 |
29 Dec 2023 | CNY | 2.68 | 2.96 | 2.68 | 2.85 | 2.85 | +0.16 (+5.95%) | 70,645,520 |
28 Dec 2023 | CNY | 2.65 | 2.7 | 2.62 | 2.69 | 2.69 | +0.03 (+1.13%) | 10,948,300 |
27 Dec 2023 | CNY | 2.68 | 2.7 | 2.62 | 2.66 | 2.66 | -0.03 (-1.12%) | 11,730,380 |
26 Dec 2023 | CNY | 2.64 | 2.72 | 2.62 | 2.69 | 2.69 | +0.05 (+1.89%) | 17,689,950 |
25 Dec 2023 | CNY | 2.7 | 2.7 | 2.6 | 2.64 | 2.64 | -0.05 (-1.86%) | 16,603,700 |
22 Dec 2023 | CNY | 2.77 | 2.77 | 2.68 | 2.69 | 2.69 | -0.07 (-2.54%) | 12,312,330 |
21 Dec 2023 | CNY | 2.69 | 2.77 | 2.68 | 2.76 | 2.76 | +0.06 (+2.22%) | 13,108,740 |
20 Dec 2023 | CNY | 2.73 | 2.77 | 2.7 | 2.7 | 2.7 | -0.02 (-0.74%) | 10,660,410 |
19 Dec 2023 | CNY | 2.73 | 2.75 | 2.7 | 2.72 | 2.72 | -0.02 (-0.73%) | 8,660,000 |
18 Dec 2023 | CNY | 2.75 | 2.78 | 2.73 | 2.74 | 2.74 | -0.02 (-0.72%) | 8,850,120 |
15 Dec 2023 | CNY | 2.76 | 2.78 | 2.74 | 2.76 | 2.76 | 0.0 (0.0%) | 7,626,900 |
14 Dec 2023 | CNY | 2.72 | 2.78 | 2.72 | 2.76 | 2.76 | +0.03 (+1.10%) | 9,341,600 |
13 Dec 2023 | CNY | 2.72 | 2.75 | 2.7 | 2.73 | 2.73 | +0.01 (+0.37%) | 8,485,600 |
12 Dec 2023 | CNY | 2.68 | 2.72 | 2.65 | 2.72 | 2.72 | +0.05 (+1.87%) | 9,733,500 |
11 Dec 2023 | CNY | 2.66 | 2.69 | 2.62 | 2.67 | 2.67 | +0.01 (+0.38%) | 12,941,720 |
8 Dec 2023 | CNY | 2.74 | 2.75 | 2.65 | 2.66 | 2.66 | -0.08 (-2.92%) | 10,767,600 |
7 Dec 2023 | CNY | 2.75 | 2.76 | 2.72 | 2.74 | 2.74 | 0.0 (0.0%) | 8,572,100 |
6 Dec 2023 | CNY | 2.74 | 2.77 | 2.73 | 2.74 | 2.74 | 0.0 (0.0%) | 9,655,300 |
5 Dec 2023 | CNY | 2.77 | 2.78 | 2.73 | 2.74 | 2.74 | -0.04 (-1.44%) | 9,020,300 |
4 Dec 2023 | CNY | 2.77 | 2.79 | 2.74 | 2.78 | 2.78 | 0.0 (0.0%) | 15,419,500 |
1 Dec 2023 | CNY | 2.71 | 2.78 | 2.69 | 2.78 | 2.78 | +0.07 (+2.58%) | 16,089,700 |
30 Nov 2023 | CNY | 2.73 | 2.74 | 2.68 | 2.71 | 2.71 | -0.01 (-0.37%) | 10,809,690 |
29 Nov 2023 | CNY | 2.76 | 2.78 | 2.71 | 2.72 | 2.72 | -0.04 (-1.45%) | 10,080,020 |
28 Nov 2023 | CNY | 2.75 | 2.78 | 2.74 | 2.76 | 2.76 | +0.01 (+0.36%) | 8,670,700 |