Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Dec 2022 | CNY | 2.74 | 2.76 | 2.69 | 2.71 | 2.71 | -0.05 (-1.81%) | 10,376,300 |
27 Dec 2022 | CNY | 2.79 | 2.82 | 2.73 | 2.76 | 2.76 | -0.04 (-1.43%) | 8,714,500 |
26 Dec 2022 | CNY | 2.74 | 2.8 | 2.74 | 2.8 | 2.8 | +0.03 (+1.08%) | 7,958,880 |
23 Dec 2022 | CNY | 2.76 | 2.82 | 2.73 | 2.77 | 2.77 | 0.0 (0.0%) | 9,872,400 |
22 Dec 2022 | CNY | 2.89 | 2.89 | 2.77 | 2.77 | 2.77 | -0.09 (-3.15%) | 12,504,700 |
21 Dec 2022 | CNY | 2.93 | 2.97 | 2.85 | 2.86 | 2.86 | -0.08 (-2.72%) | 11,939,886 |
20 Dec 2022 | CNY | 2.86 | 2.98 | 2.79 | 2.94 | 2.94 | +0.08 (+2.80%) | 22,939,567 |
19 Dec 2022 | CNY | 2.9 | 2.94 | 2.8 | 2.86 | 2.86 | -0.02 (-0.69%) | 28,041,998 |
16 Dec 2022 | CNY | 2.9 | 2.94 | 2.86 | 2.88 | 2.88 | -0.02 (-0.69%) | 30,094,300 |
15 Dec 2022 | CNY | 2.94 | 3.09 | 2.87 | 2.9 | 2.9 | -0.12 (-3.97%) | 50,645,820 |
14 Dec 2022 | CNY | 3.38 | 3.39 | 3.01 | 3.02 | 3.02 | -0.36 (-10.65%) | 89,942,769 |
13 Dec 2022 | CNY | 3.2 | 3.42 | 3.17 | 3.38 | 3.38 | +0.19 (+5.96%) | 71,308,340 |
12 Dec 2022 | CNY | 3 | 3.24 | 3 | 3.19 | 3.19 | +0.14 (+4.59%) | 50,830,600 |
9 Dec 2022 | CNY | 2.93 | 3.09 | 2.9 | 3.05 | 3.05 | +0.11 (+3.74%) | 32,242,309 |
8 Dec 2022 | CNY | 2.89 | 3 | 2.84 | 2.94 | 2.94 | +0.08 (+2.80%) | 25,866,800 |
7 Dec 2022 | CNY | 2.81 | 2.87 | 2.8 | 2.86 | 2.86 | +0.06 (+2.14%) | 15,059,800 |
6 Dec 2022 | CNY | 2.81 | 2.85 | 2.74 | 2.8 | 2.8 | +0.01 (+0.36%) | 20,177,760 |
5 Dec 2022 | CNY | 2.73 | 2.8 | 2.73 | 2.79 | 2.79 | +0.06 (+2.20%) | 14,909,100 |
2 Dec 2022 | CNY | 2.72 | 2.77 | 2.71 | 2.73 | 2.73 | +0.02 (+0.74%) | 13,983,343 |
1 Dec 2022 | CNY | 2.68 | 2.73 | 2.67 | 2.71 | 2.71 | +0.05 (+1.88%) | 14,906,300 |
30 Nov 2022 | CNY | 2.67 | 2.7 | 2.65 | 2.66 | 2.66 | 0.0 (0.0%) | 12,551,920 |
29 Nov 2022 | CNY | 2.61 | 2.66 | 2.59 | 2.66 | 2.66 | +0.05 (+1.92%) | 7,970,120 |
28 Nov 2022 | CNY | 2.56 | 2.62 | 2.54 | 2.61 | 2.61 | +0.04 (+1.56%) | 9,043,100 |
25 Nov 2022 | CNY | 2.6 | 2.61 | 2.55 | 2.57 | 2.57 | -0.02 (-0.77%) | 6,547,900 |
24 Nov 2022 | CNY | 2.62 | 2.64 | 2.58 | 2.59 | 2.59 | -0.01 (-0.38%) | 7,179,200 |
23 Nov 2022 | CNY | 2.64 | 2.64 | 2.57 | 2.6 | 2.6 | -0.02 (-0.76%) | 9,835,180 |
22 Nov 2022 | CNY | 2.6 | 2.68 | 2.59 | 2.62 | 2.62 | +0.03 (+1.16%) | 12,788,299 |
21 Nov 2022 | CNY | 2.61 | 2.64 | 2.55 | 2.59 | 2.59 | -0.03 (-1.15%) | 8,528,500 |
18 Nov 2022 | CNY | 2.63 | 2.67 | 2.61 | 2.62 | 2.62 | -0.01 (-0.38%) | 8,752,316 |
17 Nov 2022 | CNY | 2.63 | 2.64 | 2.6 | 2.63 | 2.63 | +0.01 (+0.38%) | 7,042,100 |