Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2023 | CNY | 2.98 | 3.12 | 2.95 | 3.08 | 3.08 | +0.1 (+3.36%) | 29,460,100 |
4 Jan 2023 | CNY | 2.96 | 3.01 | 2.95 | 2.98 | 2.98 | +0.01 (+0.34%) | 11,751,900 |
3 Jan 2023 | CNY | 2.92 | 2.97 | 2.9 | 2.97 | 2.97 | +0.06 (+2.06%) | 11,689,472 |
30 Dec 2022 | CNY | 2.91 | 2.95 | 2.9 | 2.91 | 2.91 | +0.02 (+0.69%) | 10,694,872 |
29 Dec 2022 | CNY | 2.91 | 2.93 | 2.89 | 2.89 | 2.89 | -0.03 (-1.03%) | 8,921,100 |
28 Dec 2022 | CNY | 2.97 | 2.97 | 2.92 | 2.92 | 2.92 | -0.06 (-2.01%) | 9,054,374 |
27 Dec 2022 | CNY | 2.96 | 2.99 | 2.94 | 2.98 | 2.98 | +0.02 (+0.68%) | 9,976,900 |
26 Dec 2022 | CNY | 2.91 | 2.97 | 2.91 | 2.96 | 2.96 | +0.04 (+1.37%) | 10,722,453 |
23 Dec 2022 | CNY | 2.91 | 2.95 | 2.89 | 2.92 | 2.92 | 0.0 (0.0%) | 12,082,642 |
22 Dec 2022 | CNY | 2.99 | 3.03 | 2.92 | 2.92 | 2.92 | -0.07 (-2.34%) | 18,214,902 |
21 Dec 2022 | CNY | 3.08 | 3.09 | 2.98 | 2.99 | 2.99 | -0.1 (-3.24%) | 22,059,374 |
20 Dec 2022 | CNY | 3.07 | 3.1 | 3.03 | 3.09 | 3.09 | +0.04 (+1.31%) | 14,283,900 |
19 Dec 2022 | CNY | 3.15 | 3.17 | 3.03 | 3.05 | 3.05 | -0.09 (-2.87%) | 23,689,000 |
16 Dec 2022 | CNY | 3.22 | 3.23 | 3.13 | 3.14 | 3.14 | -0.1 (-3.09%) | 28,213,400 |
15 Dec 2022 | CNY | 3.27 | 3.27 | 3.19 | 3.24 | 3.24 | -0.05 (-1.52%) | 34,577,674 |
14 Dec 2022 | CNY | 3.38 | 3.4 | 3.25 | 3.29 | 3.29 | -0.13 (-3.80%) | 48,082,703 |
13 Dec 2022 | CNY | 3.36 | 3.45 | 3.34 | 3.42 | 3.42 | +0.02 (+0.59%) | 55,653,476 |
12 Dec 2022 | CNY | 3.38 | 3.45 | 3.33 | 3.4 | 3.4 | -0.12 (-3.41%) | 89,626,174 |
9 Dec 2022 | CNY | 3.3 | 3.52 | 3.3 | 3.52 | 3.52 | +0.32 (+10%) | 44,204,500 |
8 Dec 2022 | CNY | 3.14 | 3.22 | 3.1 | 3.2 | 3.2 | +0.07 (+2.24%) | 23,546,200 |
7 Dec 2022 | CNY | 3.14 | 3.15 | 3.11 | 3.13 | 3.13 | +0.01 (+0.32%) | 7,667,233 |
6 Dec 2022 | CNY | 3.16 | 3.16 | 3.12 | 3.12 | 3.12 | -0.04 (-1.27%) | 7,908,174 |
5 Dec 2022 | CNY | 3.14 | 3.17 | 3.13 | 3.16 | 3.16 | +0.03 (+0.96%) | 8,760,700 |
2 Dec 2022 | CNY | 3.11 | 3.14 | 3.1 | 3.13 | 3.13 | +0.02 (+0.64%) | 7,145,500 |
1 Dec 2022 | CNY | 3.14 | 3.19 | 3.11 | 3.11 | 3.11 | -0.03 (-0.96%) | 10,082,400 |
30 Nov 2022 | CNY | 3.11 | 3.17 | 3.09 | 3.14 | 3.14 | +0.05 (+1.62%) | 11,316,800 |
29 Nov 2022 | CNY | 3.04 | 3.11 | 3.04 | 3.09 | 3.09 | +0.04 (+1.31%) | 7,485,500 |
28 Nov 2022 | CNY | 3.04 | 3.06 | 3.01 | 3.05 | 3.05 | -0.02 (-0.65%) | 7,269,046 |
25 Nov 2022 | CNY | 3.12 | 3.12 | 3.06 | 3.07 | 3.07 | -0.04 (-1.29%) | 6,398,100 |
24 Nov 2022 | CNY | 3.08 | 3.14 | 3.08 | 3.11 | 3.11 | +0.03 (+0.97%) | 8,496,106 |