Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Dec 2023 | CNY | 2.73 | 2.77 | 2.7 | 2.7 | 2.7 | -0.02 (-0.74%) | 10,660,412 |
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%) | 8,850,121 |
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%) | 12,941,721 |
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%) | 10,809,686 |
29 Nov 2023 | CNY | 2.76 | 2.78 | 2.71 | 2.72 | 2.72 | -0.04 (-1.45%) | 10,080,019 |
28 Nov 2023 | CNY | 2.75 | 2.78 | 2.74 | 2.76 | 2.76 | +0.01 (+0.36%) | 8,670,700 |
27 Nov 2023 | CNY | 2.76 | 2.77 | 2.74 | 2.75 | 2.75 | -0.02 (-0.72%) | 14,048,600 |
24 Nov 2023 | CNY | 2.8 | 2.81 | 2.75 | 2.77 | 2.77 | -0.05 (-1.77%) | 12,931,002 |
23 Nov 2023 | CNY | 2.78 | 2.82 | 2.77 | 2.82 | 2.82 | +0.04 (+1.44%) | 8,874,500 |
22 Nov 2023 | CNY | 2.8 | 2.81 | 2.77 | 2.78 | 2.78 | -0.01 (-0.36%) | 10,959,200 |
21 Nov 2023 | CNY | 2.77 | 2.82 | 2.76 | 2.79 | 2.79 | +0.03 (+1.09%) | 14,202,998 |
20 Nov 2023 | CNY | 2.75 | 2.77 | 2.72 | 2.76 | 2.76 | +0.02 (+0.73%) | 11,599,900 |
17 Nov 2023 | CNY | 2.73 | 2.75 | 2.71 | 2.74 | 2.74 | +0.01 (+0.37%) | 7,302,698 |
16 Nov 2023 | CNY | 2.71 | 2.75 | 2.7 | 2.73 | 2.73 | +0.01 (+0.37%) | 8,801,800 |
15 Nov 2023 | CNY | 2.74 | 2.75 | 2.71 | 2.72 | 2.72 | -0.01 (-0.37%) | 7,711,500 |
14 Nov 2023 | CNY | 2.75 | 2.75 | 2.7 | 2.73 | 2.73 | -0.02 (-0.73%) | 9,869,500 |
13 Nov 2023 | CNY | 2.72 | 2.75 | 2.71 | 2.75 | 2.75 | +0.02 (+0.73%) | 9,510,000 |
10 Nov 2023 | CNY | 2.68 | 2.74 | 2.67 | 2.73 | 2.73 | +0.04 (+1.49%) | 11,454,794 |
9 Nov 2023 | CNY | 2.7 | 2.71 | 2.67 | 2.69 | 2.69 | -0.01 (-0.37%) | 9,823,990 |