Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2023 | CNY | 2.38 | 2.382 | 2.357 | 2.368 | 2.368 | -0.022 (-0.92%) | 6,436,400 |
3 Jan 2023 | CNY | 2.376 | 2.392 | 2.345 | 2.39 | 2.39 | +0.01 (+0.42%) | 7,575,100 |
30 Dec 2022 | CNY | 2.385 | 2.398 | 2.378 | 2.38 | 2.38 | +0.018 (+0.76%) | 6,375,061 |
29 Dec 2022 | CNY | 2.364 | 2.393 | 2.356 | 2.362 | 2.362 | -0.007 (-0.30%) | 6,729,400 |
28 Dec 2022 | CNY | 2.384 | 2.384 | 2.356 | 2.369 | 2.369 | -0.021 (-0.88%) | 6,822,500 |
27 Dec 2022 | CNY | 2.368 | 2.392 | 2.355 | 2.39 | 2.39 | +0.028 (+1.19%) | 9,282,900 |
26 Dec 2022 | CNY | 2.326 | 2.363 | 2.325 | 2.362 | 2.362 | +0.038 (+1.64%) | 8,244,200 |
23 Dec 2022 | CNY | 2.323 | 2.333 | 2.309 | 2.324 | 2.324 | -0.006 (-0.26%) | 7,155,600 |
22 Dec 2022 | CNY | 2.35 | 2.358 | 2.32 | 2.33 | 2.33 | -0.006 (-0.26%) | 7,900,000 |
21 Dec 2022 | CNY | 2.345 | 2.36 | 2.33 | 2.336 | 2.336 | -0.009 (-0.38%) | 6,487,400 |
20 Dec 2022 | CNY | 2.37 | 2.374 | 2.344 | 2.345 | 2.345 | -0.031 (-1.30%) | 9,623,800 |
19 Dec 2022 | CNY | 2.402 | 2.42 | 2.371 | 2.376 | 2.376 | -0.027 (-1.12%) | 7,890,600 |
16 Dec 2022 | CNY | 2.41 | 2.425 | 2.395 | 2.403 | 2.403 | -0.026 (-1.07%) | 6,439,900 |
15 Dec 2022 | CNY | 2.39 | 2.429 | 2.39 | 2.429 | 2.429 | +0.027 (+1.12%) | 8,467,700 |
14 Dec 2022 | CNY | 2.412 | 2.42 | 2.397 | 2.402 | 2.402 | -0.006 (-0.25%) | 6,664,600 |
13 Dec 2022 | CNY | 2.434 | 2.439 | 2.405 | 2.408 | 2.408 | -0.026 (-1.07%) | 8,383,900 |
12 Dec 2022 | CNY | 2.44 | 2.448 | 2.429 | 2.434 | 2.434 | -0.012 (-0.49%) | 7,369,500 |
9 Dec 2022 | CNY | 2.439 | 2.45 | 2.421 | 2.446 | 2.446 | +0.008 (+0.33%) | 7,563,200 |
8 Dec 2022 | CNY | 2.441 | 2.452 | 2.427 | 2.438 | 2.438 | -0.005 (-0.20%) | 6,523,300 |
7 Dec 2022 | CNY | 2.416 | 2.458 | 2.41 | 2.443 | 2.443 | +0.023 (+0.95%) | 11,621,581 |
6 Dec 2022 | CNY | 2.4 | 2.444 | 2.398 | 2.42 | 2.42 | +0.004 (+0.17%) | 10,352,782 |
5 Dec 2022 | CNY | 2.423 | 2.439 | 2.4 | 2.416 | 2.416 | +0.003 (+0.12%) | 11,845,700 |
2 Dec 2022 | CNY | 2.409 | 2.436 | 2.398 | 2.413 | 2.413 | +0.003 (+0.12%) | 8,429,400 |
1 Dec 2022 | CNY | 2.401 | 2.43 | 2.393 | 2.41 | 2.41 | +0.046 (+1.95%) | 14,427,200 |
30 Nov 2022 | CNY | 2.37 | 2.377 | 2.357 | 2.364 | 2.364 | -0.008 (-0.34%) | 8,572,700 |
29 Nov 2022 | CNY | 2.333 | 2.377 | 2.332 | 2.372 | 2.372 | +0.04 (+1.72%) | 11,193,900 |
28 Nov 2022 | CNY | 2.325 | 2.332 | 2.296 | 2.332 | 2.332 | -0.01 (-0.43%) | 10,911,900 |
25 Nov 2022 | CNY | 2.363 | 2.363 | 2.336 | 2.342 | 2.342 | -0.023 (-0.97%) | 9,399,000 |
24 Nov 2022 | CNY | 2.372 | 2.388 | 2.361 | 2.365 | 2.365 | -0.004 (-0.17%) | 7,099,100 |
23 Nov 2022 | CNY | 2.366 | 2.388 | 2.335 | 2.369 | 2.369 | -0.004 (-0.17%) | 10,593,600 |