Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2023 | CNY | 1.91 | 1.97 | 1.89 | 1.94 | 1.94 | +0.03 (+1.57%) | 16,307,503 |
4 Jan 2023 | CNY | 1.9 | 1.93 | 1.89 | 1.91 | 1.91 | +0.02 (+1.06%) | 11,726,960 |
3 Jan 2023 | CNY | 1.85 | 1.91 | 1.84 | 1.89 | 1.89 | +0.03 (+1.61%) | 9,974,720 |
30 Dec 2022 | CNY | 1.86 | 1.88 | 1.85 | 1.86 | 1.86 | 0.0 (0.0%) | 5,781,700 |
29 Dec 2022 | CNY | 1.86 | 1.88 | 1.84 | 1.86 | 1.86 | -0.01 (-0.53%) | 5,854,557 |
28 Dec 2022 | CNY | 1.91 | 1.92 | 1.86 | 1.87 | 1.87 | -0.05 (-2.60%) | 10,134,457 |
27 Dec 2022 | CNY | 1.89 | 1.92 | 1.88 | 1.92 | 1.92 | +0.04 (+2.13%) | 7,245,640 |
26 Dec 2022 | CNY | 1.87 | 1.89 | 1.85 | 1.88 | 1.88 | 0.0 (0.0%) | 5,656,395 |
23 Dec 2022 | CNY | 1.85 | 1.92 | 1.83 | 1.88 | 1.88 | +0.02 (+1.08%) | 10,762,840 |
22 Dec 2022 | CNY | 1.9 | 1.9 | 1.84 | 1.86 | 1.86 | -0.02 (-1.06%) | 8,747,414 |
21 Dec 2022 | CNY | 1.9 | 1.9 | 1.86 | 1.88 | 1.88 | -0.02 (-1.05%) | 9,739,854 |
20 Dec 2022 | CNY | 1.86 | 1.93 | 1.86 | 1.9 | 1.9 | +0.05 (+2.70%) | 14,617,700 |
19 Dec 2022 | CNY | 1.89 | 1.91 | 1.85 | 1.85 | 1.85 | -0.05 (-2.63%) | 15,526,003 |
16 Dec 2022 | CNY | 1.98 | 1.99 | 1.9 | 1.9 | 1.9 | -0.09 (-4.52%) | 21,921,700 |
15 Dec 2022 | CNY | 1.98 | 2.01 | 1.96 | 1.99 | 1.99 | 0.0 (0.0%) | 10,947,580 |
14 Dec 2022 | CNY | 1.99 | 2.04 | 1.98 | 1.99 | 1.99 | 0.0 (0.0%) | 12,696,800 |
13 Dec 2022 | CNY | 1.97 | 2.01 | 1.96 | 1.99 | 1.99 | +0.01 (+0.51%) | 10,592,597 |
12 Dec 2022 | CNY | 2.02 | 2.03 | 1.98 | 1.98 | 1.98 | -0.04 (-1.98%) | 16,053,738 |
9 Dec 2022 | CNY | 2.08 | 2.1 | 2.02 | 2.02 | 2.02 | -0.07 (-3.35%) | 22,844,602 |
8 Dec 2022 | CNY | 2.09 | 2.15 | 2.08 | 2.09 | 2.09 | -0.01 (-0.48%) | 19,661,800 |
7 Dec 2022 | CNY | 2.08 | 2.12 | 2.06 | 2.1 | 2.1 | +0.02 (+0.96%) | 17,046,260 |
6 Dec 2022 | CNY | 2.1 | 2.11 | 2.05 | 2.08 | 2.08 | -0.02 (-0.95%) | 20,032,365 |
5 Dec 2022 | CNY | 2.12 | 2.16 | 2.09 | 2.1 | 2.1 | -0.03 (-1.41%) | 22,930,060 |
2 Dec 2022 | CNY | 2.11 | 2.15 | 2.07 | 2.13 | 2.13 | +0.01 (+0.47%) | 32,451,167 |
1 Dec 2022 | CNY | 2.15 | 2.18 | 2.09 | 2.12 | 2.12 | 0.0 (0.0%) | 46,149,439 |
30 Nov 2022 | CNY | 2.01 | 2.12 | 2 | 2.12 | 2.12 | +0.1 (+4.95%) | 32,116,307 |
29 Nov 2022 | CNY | 2.02 | 2.03 | 1.97 | 2.02 | 2.02 | -0.01 (-0.49%) | 28,094,700 |
28 Nov 2022 | CNY | 1.93 | 2.04 | 1.92 | 2.03 | 2.03 | +0.08 (+4.10%) | 35,453,461 |
25 Nov 2022 | CNY | 1.9 | 1.96 | 1.89 | 1.95 | 1.95 | +0.04 (+2.09%) | 16,329,216 |
24 Nov 2022 | CNY | 1.91 | 1.94 | 1.9 | 1.91 | 1.91 | +0.01 (+0.53%) | 14,632,212 |