Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Dec 2022 | CNY | 2.38 | 2.45 | 2.37 | 2.44 | 2.44 | +0.06 (+2.52%) | 12,003,656 |
23 Dec 2022 | CNY | 2.36 | 2.39 | 2.33 | 2.38 | 2.38 | +0.02 (+0.85%) | 14,760,956 |
22 Dec 2022 | CNY | 2.42 | 2.46 | 2.36 | 2.36 | 2.36 | -0.06 (-2.48%) | 18,494,900 |
21 Dec 2022 | CNY | 2.46 | 2.47 | 2.41 | 2.42 | 2.42 | -0.05 (-2.02%) | 11,848,400 |
20 Dec 2022 | CNY | 2.44 | 2.49 | 2.4 | 2.47 | 2.47 | +0.04 (+1.65%) | 18,006,900 |
19 Dec 2022 | CNY | 2.49 | 2.51 | 2.42 | 2.43 | 2.43 | -0.05 (-2.02%) | 19,263,456 |
16 Dec 2022 | CNY | 2.52 | 2.52 | 2.48 | 2.48 | 2.48 | -0.05 (-1.98%) | 13,754,600 |
15 Dec 2022 | CNY | 2.52 | 2.53 | 2.49 | 2.53 | 2.53 | +0.01 (+0.40%) | 15,239,100 |
14 Dec 2022 | CNY | 2.56 | 2.56 | 2.5 | 2.52 | 2.52 | -0.03 (-1.18%) | 18,106,800 |
13 Dec 2022 | CNY | 2.56 | 2.57 | 2.54 | 2.55 | 2.55 | -0.02 (-0.78%) | 15,770,200 |
12 Dec 2022 | CNY | 2.6 | 2.61 | 2.56 | 2.57 | 2.57 | -0.02 (-0.77%) | 15,269,700 |
9 Dec 2022 | CNY | 2.63 | 2.63 | 2.58 | 2.59 | 2.59 | -0.03 (-1.15%) | 16,219,966 |
8 Dec 2022 | CNY | 2.64 | 2.64 | 2.61 | 2.62 | 2.62 | -0.02 (-0.76%) | 14,794,508 |
7 Dec 2022 | CNY | 2.63 | 2.66 | 2.63 | 2.64 | 2.64 | 0.0 (0.0%) | 15,376,278 |
6 Dec 2022 | CNY | 2.67 | 2.67 | 2.63 | 2.64 | 2.64 | -0.03 (-1.12%) | 17,716,000 |
5 Dec 2022 | CNY | 2.65 | 2.67 | 2.64 | 2.67 | 2.67 | +0.02 (+0.75%) | 26,152,400 |
2 Dec 2022 | CNY | 2.62 | 2.65 | 2.6 | 2.65 | 2.65 | +0.03 (+1.15%) | 24,013,200 |
1 Dec 2022 | CNY | 2.62 | 2.64 | 2.61 | 2.62 | 2.62 | 0.0 (0.0%) | 17,823,600 |
30 Nov 2022 | CNY | 2.62 | 2.64 | 2.61 | 2.62 | 2.62 | +0.01 (+0.38%) | 16,540,300 |
29 Nov 2022 | CNY | 2.58 | 2.62 | 2.57 | 2.61 | 2.61 | +0.03 (+1.16%) | 17,298,000 |
28 Nov 2022 | CNY | 2.57 | 2.59 | 2.52 | 2.58 | 2.58 | -0.01 (-0.39%) | 17,991,000 |
25 Nov 2022 | CNY | 2.63 | 2.63 | 2.58 | 2.59 | 2.59 | -0.03 (-1.15%) | 17,622,000 |
24 Nov 2022 | CNY | 2.63 | 2.64 | 2.61 | 2.62 | 2.62 | -0.01 (-0.38%) | 18,559,800 |
23 Nov 2022 | CNY | 2.61 | 2.64 | 2.57 | 2.63 | 2.63 | +0.02 (+0.77%) | 24,879,844 |
22 Nov 2022 | CNY | 2.67 | 2.68 | 2.61 | 2.61 | 2.61 | -0.07 (-2.61%) | 25,037,400 |
21 Nov 2022 | CNY | 2.65 | 2.68 | 2.6 | 2.68 | 2.68 | +0.02 (+0.75%) | 23,396,600 |
18 Nov 2022 | CNY | 2.67 | 2.69 | 2.65 | 2.66 | 2.66 | 0.0 (0.0%) | 26,617,300 |
17 Nov 2022 | CNY | 2.69 | 2.69 | 2.64 | 2.66 | 2.66 | -0.03 (-1.12%) | 30,484,410 |
16 Nov 2022 | CNY | 2.68 | 2.73 | 2.66 | 2.69 | 2.69 | -0.03 (-1.10%) | 52,679,246 |
15 Nov 2022 | CNY | 2.62 | 2.82 | 2.62 | 2.72 | 2.72 | +0.15 (+5.84%) | 101,841,895 |