Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2023 | CNY | 2.63 | 2.63 | 2.53 | 2.55 | 2.55 | -0.05 (-1.92%) | 91,606,608 |
4 Jan 2023 | CNY | 2.66 | 2.7 | 2.6 | 2.6 | 2.6 | -0.05 (-1.89%) | 149,812,487 |
3 Jan 2023 | CNY | 2.58 | 2.81 | 2.54 | 2.65 | 2.65 | +0.08 (+3.11%) | 266,380,918 |
30 Dec 2022 | CNY | 2.34 | 2.57 | 2.34 | 2.57 | 2.57 | +0.23 (+9.83%) | 182,699,043 |
29 Dec 2022 | CNY | 2.38 | 2.43 | 2.33 | 2.34 | 2.34 | -0.06 (-2.50%) | 35,833,647 |
28 Dec 2022 | CNY | 2.38 | 2.43 | 2.34 | 2.4 | 2.4 | 0.0 (0.0%) | 36,384,494 |
27 Dec 2022 | CNY | 2.44 | 2.45 | 2.35 | 2.4 | 2.4 | -0.05 (-2.04%) | 45,600,075 |
26 Dec 2022 | CNY | 2.4 | 2.46 | 2.37 | 2.45 | 2.45 | +0.04 (+1.66%) | 47,347,315 |
23 Dec 2022 | CNY | 2.37 | 2.48 | 2.32 | 2.41 | 2.41 | +0.05 (+2.12%) | 65,262,073 |
22 Dec 2022 | CNY | 2.34 | 2.43 | 2.33 | 2.36 | 2.36 | +0.02 (+0.85%) | 58,553,186 |
21 Dec 2022 | CNY | 2.3 | 2.39 | 2.3 | 2.34 | 2.34 | +0.01 (+0.43%) | 42,597,500 |
20 Dec 2022 | CNY | 2.42 | 2.44 | 2.31 | 2.33 | 2.33 | -0.08 (-3.32%) | 54,947,122 |
19 Dec 2022 | CNY | 2.5 | 2.51 | 2.36 | 2.41 | 2.41 | -0.08 (-3.21%) | 88,297,309 |
16 Dec 2022 | CNY | 2.41 | 2.59 | 2.41 | 2.49 | 2.49 | +0.01 (+0.40%) | 162,545,803 |
15 Dec 2022 | CNY | 2.38 | 2.59 | 2.33 | 2.48 | 2.48 | +0.13 (+5.53%) | 179,737,925 |
14 Dec 2022 | CNY | 2.33 | 2.37 | 2.31 | 2.35 | 2.35 | +0.02 (+0.86%) | 23,700,164 |
13 Dec 2022 | CNY | 2.29 | 2.37 | 2.27 | 2.33 | 2.33 | +0.05 (+2.19%) | 26,419,187 |
12 Dec 2022 | CNY | 2.3 | 2.33 | 2.27 | 2.28 | 2.28 | -0.03 (-1.30%) | 17,475,200 |
9 Dec 2022 | CNY | 2.39 | 2.39 | 2.3 | 2.31 | 2.31 | -0.07 (-2.94%) | 29,460,469 |
8 Dec 2022 | CNY | 2.38 | 2.4 | 2.33 | 2.38 | 2.38 | +0.01 (+0.42%) | 23,536,401 |
7 Dec 2022 | CNY | 2.34 | 2.4 | 2.31 | 2.37 | 2.37 | +0.04 (+1.72%) | 30,804,310 |
6 Dec 2022 | CNY | 2.37 | 2.38 | 2.32 | 2.33 | 2.33 | -0.04 (-1.69%) | 17,236,100 |
5 Dec 2022 | CNY | 2.36 | 2.38 | 2.34 | 2.37 | 2.37 | +0.03 (+1.28%) | 23,093,500 |
2 Dec 2022 | CNY | 2.32 | 2.36 | 2.31 | 2.34 | 2.34 | +0.02 (+0.86%) | 19,431,000 |
1 Dec 2022 | CNY | 2.35 | 2.36 | 2.31 | 2.32 | 2.32 | 0.0 (0.0%) | 17,282,800 |
30 Nov 2022 | CNY | 2.33 | 2.36 | 2.3 | 2.32 | 2.32 | -0.01 (-0.43%) | 17,677,775 |
29 Nov 2022 | CNY | 2.27 | 2.34 | 2.25 | 2.33 | 2.33 | +0.08 (+3.56%) | 33,887,100 |
28 Nov 2022 | CNY | 2.21 | 2.29 | 2.18 | 2.25 | 2.25 | +0.02 (+0.90%) | 25,723,500 |
25 Nov 2022 | CNY | 2.21 | 2.25 | 2.19 | 2.23 | 2.23 | +0.02 (+0.90%) | 17,311,273 |
24 Nov 2022 | CNY | 2.24 | 2.25 | 2.2 | 2.21 | 2.21 | -0.01 (-0.45%) | 14,878,300 |