Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Feb 2023 | CNY | 2.98 | 3.01 | 2.95 | 2.98 | 2.98 | +0.03 (+1.02%) | 26,700,972 |
9 Feb 2023 | CNY | 2.92 | 2.98 | 2.9 | 2.95 | 2.95 | +0.03 (+1.03%) | 28,935,900 |
8 Feb 2023 | CNY | 2.97 | 2.97 | 2.92 | 2.92 | 2.92 | -0.04 (-1.35%) | 17,935,619 |
7 Feb 2023 | CNY | 2.96 | 2.97 | 2.92 | 2.96 | 2.96 | +0.02 (+0.68%) | 24,404,000 |
6 Feb 2023 | CNY | 2.94 | 2.97 | 2.92 | 2.94 | 2.94 | +0.01 (+0.34%) | 21,245,500 |
3 Feb 2023 | CNY | 2.98 | 2.98 | 2.92 | 2.93 | 2.93 | -0.04 (-1.35%) | 27,653,310 |
2 Feb 2023 | CNY | 3.02 | 3.03 | 2.96 | 2.97 | 2.97 | -0.04 (-1.33%) | 24,053,479 |
1 Feb 2023 | CNY | 2.98 | 3.02 | 2.97 | 3.01 | 3.01 | +0.03 (+1.01%) | 24,378,003 |
31 Jan 2023 | CNY | 2.98 | 2.99 | 2.95 | 2.98 | 2.98 | 0.0 (0.0%) | 20,179,500 |
30 Jan 2023 | CNY | 2.99 | 3.02 | 2.95 | 2.98 | 2.98 | +0.04 (+1.36%) | 36,172,047 |
20 Jan 2023 | CNY | 2.88 | 2.96 | 2.87 | 2.94 | 2.94 | +0.07 (+2.44%) | 33,416,754 |
19 Jan 2023 | CNY | 2.89 | 2.89 | 2.85 | 2.87 | 2.87 | +0.01 (+0.35%) | 13,163,000 |
18 Jan 2023 | CNY | 2.88 | 2.88 | 2.85 | 2.86 | 2.86 | -0.01 (-0.35%) | 14,564,000 |
17 Jan 2023 | CNY | 2.85 | 2.89 | 2.85 | 2.87 | 2.87 | +0.03 (+1.06%) | 17,868,301 |
16 Jan 2023 | CNY | 2.81 | 2.86 | 2.81 | 2.84 | 2.84 | +0.02 (+0.71%) | 14,829,179 |
13 Jan 2023 | CNY | 2.8 | 2.83 | 2.8 | 2.82 | 2.82 | +0.01 (+0.36%) | 11,084,920 |
12 Jan 2023 | CNY | 2.8 | 2.83 | 2.8 | 2.81 | 2.81 | 0.0 (0.0%) | 10,877,000 |
11 Jan 2023 | CNY | 2.86 | 2.86 | 2.8 | 2.81 | 2.81 | -0.05 (-1.75%) | 16,558,007 |
10 Jan 2023 | CNY | 2.89 | 2.9 | 2.85 | 2.86 | 2.86 | -0.04 (-1.38%) | 18,771,565 |
9 Jan 2023 | CNY | 2.87 | 2.95 | 2.85 | 2.9 | 2.9 | +0.05 (+1.75%) | 33,533,495 |
6 Jan 2023 | CNY | 2.86 | 2.87 | 2.84 | 2.85 | 2.85 | -0.01 (-0.35%) | 15,487,203 |
5 Jan 2023 | CNY | 2.88 | 2.88 | 2.84 | 2.86 | 2.86 | -0.02 (-0.69%) | 17,513,901 |
4 Jan 2023 | CNY | 2.86 | 2.88 | 2.84 | 2.88 | 2.88 | +0.02 (+0.70%) | 16,784,400 |
3 Jan 2023 | CNY | 2.8 | 2.88 | 2.77 | 2.86 | 2.86 | +0.07 (+2.51%) | 31,866,243 |
30 Dec 2022 | CNY | 2.81 | 2.82 | 2.79 | 2.79 | 2.79 | 0.0 (0.0%) | 15,093,900 |
29 Dec 2022 | CNY | 2.85 | 2.86 | 2.78 | 2.79 | 2.79 | -0.07 (-2.45%) | 24,467,100 |
28 Dec 2022 | CNY | 2.83 | 2.88 | 2.81 | 2.86 | 2.86 | +0.01 (+0.35%) | 22,795,000 |
27 Dec 2022 | CNY | 2.85 | 2.88 | 2.83 | 2.85 | 2.85 | +0.02 (+0.71%) | 21,129,742 |
26 Dec 2022 | CNY | 2.84 | 2.85 | 2.81 | 2.83 | 2.83 | 0.0 (0.0%) | 14,424,041 |
23 Dec 2022 | CNY | 2.85 | 2.87 | 2.82 | 2.83 | 2.83 | -0.02 (-0.70%) | 18,293,166 |