Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2023 | CNY | 2.77 | 2.77 | 2.751 | 2.753 | 2.753 | -0.016 (-0.58%) | 893,379 |
4 Jan 2023 | CNY | 2.75 | 2.77 | 2.74 | 2.769 | 2.769 | +0.024 (+0.87%) | 1,029,240 |
3 Jan 2023 | CNY | 2.696 | 2.745 | 2.696 | 2.745 | 2.745 | +0.049 (+1.82%) | 822,960 |
30 Dec 2022 | CNY | 2.682 | 2.709 | 2.681 | 2.696 | 2.696 | +0.011 (+0.41%) | 272,432 |
29 Dec 2022 | CNY | 2.69 | 2.713 | 2.682 | 2.685 | 2.685 | -0.021 (-0.78%) | 293,400 |
28 Dec 2022 | CNY | 2.73 | 2.73 | 2.696 | 2.706 | 2.706 | -0.019 (-0.70%) | 936,448 |
27 Dec 2022 | CNY | 2.669 | 2.728 | 2.651 | 2.725 | 2.725 | +0.056 (+2.10%) | 430,900 |
26 Dec 2022 | CNY | 2.645 | 2.8 | 2.644 | 2.669 | 2.669 | +0.025 (+0.95%) | 401,604 |
23 Dec 2022 | CNY | 2.67 | 2.67 | 2.64 | 2.644 | 2.644 | -0.026 (-0.97%) | 478,741 |
22 Dec 2022 | CNY | 2.776 | 2.776 | 2.67 | 2.67 | 2.67 | -0.01 (-0.37%) | 352,434 |
21 Dec 2022 | CNY | 2.701 | 2.735 | 2.68 | 2.68 | 2.68 | -0.007 (-0.26%) | 271,000 |
20 Dec 2022 | CNY | 2.718 | 2.718 | 2.687 | 2.687 | 2.687 | -0.04 (-1.47%) | 372,778 |
19 Dec 2022 | CNY | 2.78 | 2.78 | 2.727 | 2.727 | 2.727 | -0.071 (-2.54%) | 742,001 |
16 Dec 2022 | CNY | 2.818 | 2.818 | 2.78 | 2.798 | 2.798 | -0.014 (-0.50%) | 5,500 |
15 Dec 2022 | CNY | 2.825 | 2.825 | 2.78 | 2.812 | 2.812 | -0.017 (-0.60%) | 0 |
14 Dec 2022 | CNY | 2.83 | 2.837 | 2.82 | 2.829 | 2.829 | -0.001 (-0.04%) | 345,616 |
13 Dec 2022 | CNY | 2.815 | 2.84 | 2.815 | 2.83 | 2.83 | +0.019 (+0.68%) | 134,300 |
12 Dec 2022 | CNY | 2.858 | 2.858 | 2.811 | 2.811 | 2.811 | -0.047 (-1.64%) | 607,100 |
9 Dec 2022 | CNY | 2.83 | 2.858 | 2.823 | 2.858 | 2.858 | +0.012 (+0.42%) | 705,800 |
8 Dec 2022 | CNY | 2.855 | 2.889 | 2.836 | 2.846 | 2.846 | -0.019 (-0.66%) | 1,224,638 |
7 Dec 2022 | CNY | 2.85 | 2.92 | 2.85 | 2.865 | 2.865 | -0.026 (-0.90%) | 494,718 |
6 Dec 2022 | CNY | 2.849 | 2.911 | 2.849 | 2.891 | 2.891 | -0.009 (-0.31%) | 1,740,083 |
5 Dec 2022 | CNY | 2.833 | 2.91 | 2.833 | 2.9 | 2.9 | +0.043 (+1.51%) | 2,373,809 |
2 Dec 2022 | CNY | 2.89 | 2.915 | 2.84 | 2.857 | 2.857 | -0.032 (-1.11%) | 3,420,644 |
1 Dec 2022 | CNY | 2.864 | 2.889 | 2.857 | 2.889 | 2.889 | +0.04 (+1.40%) | 3,800 |
30 Nov 2022 | CNY | 2.836 | 2.86 | 2.83 | 2.849 | 2.849 | +0.013 (+0.46%) | 1,673,296 |
29 Nov 2022 | CNY | 2.847 | 2.847 | 2.806 | 2.836 | 2.836 | +0.001 (+0.04%) | 1,279,230 |
28 Nov 2022 | CNY | 2.85 | 2.85 | 2.781 | 2.835 | 2.835 | 0.0 (0.0%) | 0 |
25 Nov 2022 | CNY | 2.815 | 2.844 | 2.815 | 2.835 | 2.835 | +0.026 (+0.93%) | 1,619,000 |
24 Nov 2022 | CNY | 2.786 | 2.81 | 2.786 | 2.809 | 2.809 | +0.023 (+0.83%) | 18,000 |