Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Dec 2022 | CNY | 2.76 | 2.81 | 2.76 | 2.81 | 2.81 | +0.05 (+1.81%) | 10,931,410 |
23 Dec 2022 | CNY | 2.77 | 2.82 | 2.74 | 2.76 | 2.76 | -0.01 (-0.36%) | 11,182,800 |
22 Dec 2022 | CNY | 2.81 | 2.87 | 2.76 | 2.77 | 2.77 | -0.02 (-0.72%) | 14,171,000 |
21 Dec 2022 | CNY | 2.82 | 2.85 | 2.78 | 2.79 | 2.79 | -0.05 (-1.76%) | 10,628,360 |
20 Dec 2022 | CNY | 2.83 | 2.87 | 2.79 | 2.84 | 2.84 | +0.01 (+0.35%) | 13,145,360 |
19 Dec 2022 | CNY | 2.95 | 3.01 | 2.81 | 2.83 | 2.83 | -0.14 (-4.71%) | 27,035,873 |
16 Dec 2022 | CNY | 2.95 | 3 | 2.89 | 2.97 | 2.97 | +0.01 (+0.34%) | 19,463,503 |
15 Dec 2022 | CNY | 2.96 | 3.01 | 2.95 | 2.96 | 2.96 | -0.01 (-0.34%) | 13,662,400 |
14 Dec 2022 | CNY | 3 | 3.01 | 2.97 | 2.97 | 2.97 | -0.04 (-1.33%) | 15,187,716 |
13 Dec 2022 | CNY | 2.99 | 3.03 | 2.96 | 3.01 | 3.01 | +0.03 (+1.01%) | 16,864,673 |
12 Dec 2022 | CNY | 3.03 | 3.04 | 2.97 | 2.98 | 2.98 | -0.07 (-2.30%) | 21,643,300 |
9 Dec 2022 | CNY | 3.06 | 3.09 | 3 | 3.05 | 3.05 | +0.03 (+0.99%) | 25,396,680 |
8 Dec 2022 | CNY | 3.12 | 3.14 | 3.01 | 3.02 | 3.02 | -0.12 (-3.82%) | 36,232,468 |
7 Dec 2022 | CNY | 3.13 | 3.17 | 3.09 | 3.14 | 3.14 | -0.01 (-0.32%) | 26,493,500 |
6 Dec 2022 | CNY | 3.2 | 3.21 | 3.1 | 3.15 | 3.15 | -0.09 (-2.78%) | 43,393,300 |
5 Dec 2022 | CNY | 3.2 | 3.25 | 3.15 | 3.24 | 3.24 | +0.04 (+1.25%) | 47,056,236 |
2 Dec 2022 | CNY | 3.26 | 3.27 | 3.14 | 3.2 | 3.2 | -0.07 (-2.14%) | 60,634,161 |
1 Dec 2022 | CNY | 3.32 | 3.34 | 3.21 | 3.27 | 3.27 | -0.22 (-6.30%) | 117,128,055 |
30 Nov 2022 | CNY | 3.09 | 3.49 | 3.08 | 3.49 | 3.49 | +0.32 (+10.09%) | 137,679,685 |
29 Nov 2022 | CNY | 3.51 | 3.52 | 3.15 | 3.17 | 3.17 | -0.03 (-0.94%) | 116,913,886 |
28 Nov 2022 | CNY | 2.97 | 3.2 | 2.97 | 3.2 | 3.2 | +0.29 (+9.97%) | 26,838,671 |
25 Nov 2022 | CNY | 3.03 | 3.04 | 2.91 | 2.91 | 2.91 | -0.13 (-4.28%) | 33,055,931 |
24 Nov 2022 | CNY | 3.12 | 3.12 | 3.01 | 3.04 | 3.04 | -0.06 (-1.94%) | 36,508,486 |
23 Nov 2022 | CNY | 3.02 | 3.2 | 2.98 | 3.1 | 3.1 | -0.03 (-0.96%) | 65,204,472 |
22 Nov 2022 | CNY | 2.98 | 3.31 | 2.96 | 3.13 | 3.13 | +0.12 (+3.99%) | 78,479,340 |
21 Nov 2022 | CNY | 3.13 | 3.15 | 2.91 | 3.01 | 3.01 | -0.22 (-6.81%) | 91,198,921 |
18 Nov 2022 | CNY | 3.33 | 3.33 | 3.2 | 3.23 | 3.23 | +0.2 (+6.60%) | 66,290,452 |
17 Nov 2022 | CNY | 2.95 | 3.09 | 2.92 | 3.03 | 3.03 | +0.01 (+0.33%) | 49,650,718 |
16 Nov 2022 | CNY | 2.9 | 3.2 | 2.89 | 3.02 | 3.02 | +0.11 (+3.78%) | 55,650,881 |
15 Nov 2022 | CNY | 2.93 | 2.93 | 2.88 | 2.91 | 2.91 | +0.01 (+0.34%) | 6,984,603 |