Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Dec 2022 | CNY | 1.84 | 1.86 | 1.83 | 1.86 | 1.86 | +0.02 (+1.09%) | 5,126,450 |
26 Dec 2022 | CNY | 1.88 | 1.88 | 1.82 | 1.84 | 1.84 | -0.04 (-2.13%) | 8,308,900 |
23 Dec 2022 | CNY | 1.86 | 1.89 | 1.83 | 1.88 | 1.88 | +0.02 (+1.08%) | 5,215,000 |
22 Dec 2022 | CNY | 1.91 | 1.92 | 1.85 | 1.86 | 1.86 | -0.02 (-1.06%) | 4,830,139 |
21 Dec 2022 | CNY | 1.89 | 1.92 | 1.87 | 1.88 | 1.88 | -0.02 (-1.05%) | 5,421,600 |
20 Dec 2022 | CNY | 1.91 | 1.91 | 1.82 | 1.9 | 1.9 | -0.02 (-1.04%) | 8,254,100 |
19 Dec 2022 | CNY | 2.01 | 2.01 | 1.92 | 1.92 | 1.92 | -0.1 (-4.95%) | 16,085,453 |
16 Dec 2022 | CNY | 2.03 | 2.06 | 2.01 | 2.02 | 2.02 | -0.03 (-1.46%) | 9,012,800 |
15 Dec 2022 | CNY | 2.05 | 2.06 | 2.03 | 2.05 | 2.05 | +0.01 (+0.49%) | 7,034,300 |
14 Dec 2022 | CNY | 2.01 | 2.04 | 1.99 | 2.04 | 2.04 | +0.03 (+1.49%) | 9,283,300 |
13 Dec 2022 | CNY | 2.01 | 2.04 | 1.98 | 2.01 | 2.01 | +0.01 (+0.50%) | 8,925,300 |
12 Dec 2022 | CNY | 2.07 | 2.07 | 2 | 2 | 2 | -0.07 (-3.38%) | 12,109,200 |
9 Dec 2022 | CNY | 2.05 | 2.09 | 2.03 | 2.07 | 2.07 | +0.02 (+0.98%) | 13,293,050 |
8 Dec 2022 | CNY | 2.04 | 2.08 | 1.99 | 2.05 | 2.05 | +0.01 (+0.49%) | 13,503,950 |
7 Dec 2022 | CNY | 2.08 | 2.09 | 2.03 | 2.04 | 2.04 | -0.04 (-1.92%) | 15,415,456 |
6 Dec 2022 | CNY | 2.07 | 2.12 | 2.06 | 2.08 | 2.08 | 0.0 (0.0%) | 17,904,599 |
5 Dec 2022 | CNY | 2.12 | 2.13 | 2.05 | 2.08 | 2.08 | -0.07 (-3.26%) | 28,068,100 |
2 Dec 2022 | CNY | 2.1 | 2.18 | 2.07 | 2.15 | 2.15 | +0.07 (+3.37%) | 37,385,805 |
1 Dec 2022 | CNY | 2.16 | 2.2 | 2.05 | 2.08 | 2.08 | -0.05 (-2.35%) | 42,582,945 |
30 Nov 2022 | CNY | 2.08 | 2.13 | 2.04 | 2.13 | 2.13 | +0.1 (+4.93%) | 28,074,094 |
29 Nov 2022 | CNY | 2.02 | 2.03 | 1.98 | 2.03 | 2.03 | +0.1 (+5.18%) | 39,722,499 |
28 Nov 2022 | CNY | 1.9 | 1.94 | 1.89 | 1.93 | 1.93 | -0.01 (-0.52%) | 8,346,752 |
25 Nov 2022 | CNY | 1.96 | 1.98 | 1.91 | 1.94 | 1.94 | -0.02 (-1.02%) | 11,726,550 |
24 Nov 2022 | CNY | 1.87 | 1.96 | 1.87 | 1.96 | 1.96 | +0.09 (+4.81%) | 16,211,939 |
23 Nov 2022 | CNY | 1.9 | 1.91 | 1.82 | 1.87 | 1.87 | -0.04 (-2.09%) | 10,598,550 |
22 Nov 2022 | CNY | 1.93 | 1.97 | 1.9 | 1.91 | 1.91 | -0.04 (-2.05%) | 9,973,200 |
21 Nov 2022 | CNY | 1.98 | 1.98 | 1.91 | 1.95 | 1.95 | -0.03 (-1.52%) | 11,343,313 |
18 Nov 2022 | CNY | 2.05 | 2.07 | 1.98 | 1.98 | 1.98 | -0.05 (-2.46%) | 23,511,339 |
17 Nov 2022 | CNY | 1.92 | 2.03 | 1.9 | 2.03 | 2.03 | +0.1 (+5.18%) | 28,834,300 |
16 Nov 2022 | CNY | 1.95 | 1.97 | 1.91 | 1.93 | 1.93 | 0.0 (0.0%) | 12,253,450 |