Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Dec 2022 | CNY | 2.695 | 2.709 | 2.68 | 2.708 | 2.708 | -0.013 (-0.48%) | 1,190,800 |
26 Dec 2022 | CNY | 2.671 | 2.739 | 2.671 | 2.721 | 2.721 | +0.075 (+2.83%) | 0 |
23 Dec 2022 | CNY | 2.651 | 2.651 | 2.642 | 2.646 | 2.646 | -0.012 (-0.45%) | 304,600 |
22 Dec 2022 | CNY | 2.669 | 2.676 | 2.658 | 2.658 | 2.658 | -0.009 (-0.34%) | 403,600 |
21 Dec 2022 | CNY | 2.681 | 2.69 | 2.658 | 2.667 | 2.667 | -0.022 (-0.82%) | 163,200 |
20 Dec 2022 | CNY | 2.678 | 2.702 | 2.678 | 2.689 | 2.689 | -0.023 (-0.85%) | 27,800 |
19 Dec 2022 | CNY | 2.731 | 2.731 | 2.71 | 2.712 | 2.712 | -0.026 (-0.95%) | 53,500 |
16 Dec 2022 | CNY | 2.765 | 2.765 | 2.727 | 2.738 | 2.738 | -0.041 (-1.48%) | 449,112 |
15 Dec 2022 | CNY | 2.765 | 2.779 | 2.759 | 2.779 | 2.779 | +0.005 (+0.18%) | 308,160 |
14 Dec 2022 | CNY | 2.776 | 2.776 | 2.774 | 2.774 | 2.774 | +0.007 (+0.25%) | 10,900 |
13 Dec 2022 | CNY | 2.795 | 2.795 | 2.765 | 2.767 | 2.767 | -0.038 (-1.35%) | 76,500 |
12 Dec 2022 | CNY | 2.789 | 2.806 | 2.758 | 2.805 | 2.805 | +0.016 (+0.57%) | 806,500 |
9 Dec 2022 | CNY | 2.781 | 2.789 | 2.77 | 2.789 | 2.789 | +0.008 (+0.29%) | 171,170 |
8 Dec 2022 | CNY | 2.796 | 2.796 | 2.751 | 2.781 | 2.781 | -0.038 (-1.35%) | 500,000 |
7 Dec 2022 | CNY | 2.805 | 2.833 | 2.795 | 2.819 | 2.819 | -0.009 (-0.32%) | 30,700 |
6 Dec 2022 | CNY | 2.808 | 2.829 | 2.802 | 2.828 | 2.828 | +0.02 (+0.71%) | 621,036 |
5 Dec 2022 | CNY | 2.797 | 2.808 | 2.797 | 2.808 | 2.808 | +0.011 (+0.39%) | 275,200 |
2 Dec 2022 | CNY | 2.806 | 2.828 | 2.788 | 2.797 | 2.797 | -0.012 (-0.43%) | 612,500 |
1 Dec 2022 | CNY | 2.786 | 2.83 | 2.786 | 2.809 | 2.809 | +0.025 (+0.90%) | 1,887,900 |
30 Nov 2022 | CNY | 2.779 | 2.806 | 2.774 | 2.784 | 2.784 | +0.014 (+0.51%) | 431,100 |
29 Nov 2022 | CNY | 2.759 | 2.77 | 2.75 | 2.77 | 2.77 | +0.013 (+0.47%) | 337,499 |
28 Nov 2022 | CNY | 2.735 | 2.757 | 2.735 | 2.757 | 2.757 | -0.022 (-0.79%) | 130,000 |
25 Nov 2022 | CNY | 2.78 | 2.783 | 2.76 | 2.779 | 2.779 | -0.026 (-0.93%) | 329,500 |
24 Nov 2022 | CNY | 2.818 | 2.819 | 2.805 | 2.805 | 2.805 | -0.001 (-0.04%) | 189,700 |
23 Nov 2022 | CNY | 2.794 | 2.811 | 2.78 | 2.806 | 2.806 | -0.016 (-0.57%) | 566,100 |
22 Nov 2022 | CNY | 2.81 | 2.834 | 2.81 | 2.822 | 2.822 | +0.002 (+0.07%) | 104,300 |
21 Nov 2022 | CNY | 2.812 | 2.82 | 2.792 | 2.82 | 2.82 | -0.005 (-0.18%) | 124,300 |
18 Nov 2022 | CNY | 2.844 | 2.849 | 2.825 | 2.825 | 2.825 | +0.01 (+0.36%) | 491,100 |
17 Nov 2022 | CNY | 2.821 | 2.821 | 2.784 | 2.815 | 2.815 | -0.033 (-1.16%) | 1,162,935 |
16 Nov 2022 | CNY | 2.835 | 2.854 | 2.83 | 2.848 | 2.848 | 0.0 (0.0%) | 419,135 |