Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2023 | CNY | 2.44 | 2.46 | 2.44 | 2.46 | 2.46 | +0.02 (+0.82%) | 16,176,600 |
4 Jan 2023 | CNY | 2.45 | 2.46 | 2.43 | 2.44 | 2.44 | 0.0 (0.0%) | 14,575,768 |
3 Jan 2023 | CNY | 2.4 | 2.45 | 2.39 | 2.44 | 2.44 | +0.04 (+1.67%) | 19,609,611 |
30 Dec 2022 | CNY | 2.4 | 2.41 | 2.38 | 2.4 | 2.4 | +0.01 (+0.42%) | 12,045,807 |
29 Dec 2022 | CNY | 2.43 | 2.43 | 2.38 | 2.39 | 2.39 | -0.04 (-1.65%) | 16,969,700 |
28 Dec 2022 | CNY | 2.42 | 2.45 | 2.4 | 2.43 | 2.43 | +0.01 (+0.41%) | 16,261,874 |
27 Dec 2022 | CNY | 2.43 | 2.47 | 2.41 | 2.42 | 2.42 | 0.0 (0.0%) | 18,984,400 |
26 Dec 2022 | CNY | 2.38 | 2.43 | 2.37 | 2.42 | 2.42 | +0.04 (+1.68%) | 22,087,800 |
23 Dec 2022 | CNY | 2.41 | 2.42 | 2.36 | 2.38 | 2.38 | -0.04 (-1.65%) | 21,432,000 |
22 Dec 2022 | CNY | 2.45 | 2.47 | 2.4 | 2.42 | 2.42 | -0.03 (-1.22%) | 16,729,268 |
21 Dec 2022 | CNY | 2.49 | 2.49 | 2.44 | 2.45 | 2.45 | -0.02 (-0.81%) | 15,814,999 |
20 Dec 2022 | CNY | 2.43 | 2.49 | 2.43 | 2.47 | 2.47 | +0.03 (+1.23%) | 22,206,156 |
19 Dec 2022 | CNY | 2.5 | 2.51 | 2.43 | 2.44 | 2.44 | -0.06 (-2.40%) | 19,776,800 |
16 Dec 2022 | CNY | 2.51 | 2.52 | 2.49 | 2.5 | 2.5 | -0.02 (-0.79%) | 16,616,292 |
15 Dec 2022 | CNY | 2.51 | 2.52 | 2.5 | 2.52 | 2.52 | +0.01 (+0.40%) | 12,623,400 |
14 Dec 2022 | CNY | 2.54 | 2.55 | 2.5 | 2.51 | 2.51 | -0.03 (-1.18%) | 17,672,500 |
13 Dec 2022 | CNY | 2.54 | 2.55 | 2.53 | 2.54 | 2.54 | +0.01 (+0.40%) | 16,176,053 |
12 Dec 2022 | CNY | 2.56 | 2.57 | 2.53 | 2.53 | 2.53 | -0.04 (-1.56%) | 20,891,311 |
9 Dec 2022 | CNY | 2.6 | 2.61 | 2.55 | 2.57 | 2.57 | -0.03 (-1.15%) | 32,901,941 |
8 Dec 2022 | CNY | 2.61 | 2.62 | 2.59 | 2.6 | 2.6 | -0.01 (-0.38%) | 19,868,100 |
7 Dec 2022 | CNY | 2.62 | 2.63 | 2.6 | 2.61 | 2.61 | -0.02 (-0.76%) | 23,524,503 |
6 Dec 2022 | CNY | 2.63 | 2.64 | 2.61 | 2.63 | 2.63 | 0.0 (0.0%) | 29,976,135 |
5 Dec 2022 | CNY | 2.61 | 2.64 | 2.6 | 2.63 | 2.63 | +0.03 (+1.15%) | 32,102,394 |
2 Dec 2022 | CNY | 2.59 | 2.61 | 2.59 | 2.6 | 2.6 | 0.0 (0.0%) | 16,640,841 |
1 Dec 2022 | CNY | 2.6 | 2.62 | 2.59 | 2.6 | 2.6 | +0.01 (+0.39%) | 22,726,400 |
30 Nov 2022 | CNY | 2.56 | 2.59 | 2.56 | 2.59 | 2.59 | +0.02 (+0.78%) | 24,131,653 |
29 Nov 2022 | CNY | 2.54 | 2.58 | 2.53 | 2.57 | 2.57 | +0.03 (+1.18%) | 21,243,376 |
28 Nov 2022 | CNY | 2.55 | 2.56 | 2.53 | 2.54 | 2.54 | -0.02 (-0.78%) | 17,268,169 |
25 Nov 2022 | CNY | 2.58 | 2.58 | 2.55 | 2.56 | 2.56 | -0.01 (-0.39%) | 15,212,367 |
24 Nov 2022 | CNY | 2.58 | 2.6 | 2.56 | 2.57 | 2.57 | -0.01 (-0.39%) | 15,565,100 |