Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2023 | CNY | 2.26 | 2.28 | 2.25 | 2.25 | 2.25 | 0.0 (0.0%) | 20,460,900 |
4 Jan 2023 | CNY | 2.23 | 2.26 | 2.22 | 2.25 | 2.25 | +0.02 (+0.90%) | 24,154,500 |
3 Jan 2023 | CNY | 2.2 | 2.24 | 2.18 | 2.23 | 2.23 | +0.02 (+0.90%) | 23,207,049 |
30 Dec 2022 | CNY | 2.18 | 2.23 | 2.16 | 2.21 | 2.21 | +0.05 (+2.31%) | 22,713,620 |
29 Dec 2022 | CNY | 2.19 | 2.19 | 2.16 | 2.16 | 2.16 | -0.03 (-1.37%) | 17,461,741 |
28 Dec 2022 | CNY | 2.21 | 2.22 | 2.17 | 2.19 | 2.19 | -0.02 (-0.90%) | 18,243,800 |
27 Dec 2022 | CNY | 2.2 | 2.22 | 2.19 | 2.21 | 2.21 | +0.02 (+0.91%) | 15,358,000 |
26 Dec 2022 | CNY | 2.18 | 2.2 | 2.18 | 2.19 | 2.19 | 0.0 (0.0%) | 15,310,915 |
23 Dec 2022 | CNY | 2.18 | 2.2 | 2.17 | 2.19 | 2.19 | +0.01 (+0.46%) | 16,489,100 |
22 Dec 2022 | CNY | 2.21 | 2.23 | 2.18 | 2.18 | 2.18 | -0.02 (-0.91%) | 20,882,481 |
21 Dec 2022 | CNY | 2.21 | 2.22 | 2.19 | 2.2 | 2.2 | -0.02 (-0.90%) | 20,591,902 |
20 Dec 2022 | CNY | 2.21 | 2.24 | 2.2 | 2.22 | 2.22 | +0.01 (+0.45%) | 21,229,147 |
19 Dec 2022 | CNY | 2.28 | 2.29 | 2.2 | 2.21 | 2.21 | -0.07 (-3.07%) | 29,533,414 |
16 Dec 2022 | CNY | 2.26 | 2.3 | 2.25 | 2.28 | 2.28 | +0.01 (+0.44%) | 28,088,141 |
15 Dec 2022 | CNY | 2.28 | 2.29 | 2.26 | 2.27 | 2.27 | -0.01 (-0.44%) | 20,759,264 |
14 Dec 2022 | CNY | 2.32 | 2.33 | 2.27 | 2.28 | 2.28 | -0.04 (-1.72%) | 33,978,100 |
13 Dec 2022 | CNY | 2.33 | 2.33 | 2.3 | 2.32 | 2.32 | -0.01 (-0.43%) | 32,341,200 |
12 Dec 2022 | CNY | 2.39 | 2.39 | 2.32 | 2.33 | 2.33 | -0.06 (-2.51%) | 46,519,739 |
9 Dec 2022 | CNY | 2.39 | 2.43 | 2.35 | 2.39 | 2.39 | +0.02 (+0.84%) | 59,684,783 |
8 Dec 2022 | CNY | 2.42 | 2.46 | 2.36 | 2.37 | 2.37 | -0.04 (-1.66%) | 55,950,702 |
7 Dec 2022 | CNY | 2.4 | 2.43 | 2.35 | 2.41 | 2.41 | +0.01 (+0.42%) | 87,902,176 |
6 Dec 2022 | CNY | 2.52 | 2.52 | 2.37 | 2.4 | 2.4 | -0.12 (-4.76%) | 142,947,777 |
5 Dec 2022 | CNY | 2.31 | 2.52 | 2.3 | 2.52 | 2.52 | +0.23 (+10.04%) | 65,854,713 |
2 Dec 2022 | CNY | 2.32 | 2.35 | 2.29 | 2.29 | 2.29 | -0.04 (-1.72%) | 36,332,281 |
1 Dec 2022 | CNY | 2.38 | 2.42 | 2.33 | 2.33 | 2.33 | -0.04 (-1.69%) | 35,062,906 |
30 Nov 2022 | CNY | 2.35 | 2.39 | 2.33 | 2.37 | 2.37 | +0.02 (+0.85%) | 31,331,119 |
29 Nov 2022 | CNY | 2.3 | 2.36 | 2.29 | 2.35 | 2.35 | +0.06 (+2.62%) | 36,319,539 |
28 Nov 2022 | CNY | 2.27 | 2.3 | 2.23 | 2.29 | 2.29 | 0.0 (0.0%) | 27,639,896 |
25 Nov 2022 | CNY | 2.22 | 2.32 | 2.22 | 2.29 | 2.29 | +0.06 (+2.69%) | 33,975,728 |
24 Nov 2022 | CNY | 2.26 | 2.26 | 2.22 | 2.23 | 2.23 | -0.01 (-0.45%) | 22,344,192 |