Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2023 | CNY | 2.39 | 2.43 | 2.37 | 2.4 | 2.4 | 0.0 (0.0%) | 5,018,125 |
4 Jan 2023 | CNY | 2.44 | 2.44 | 2.37 | 2.4 | 2.4 | -0.05 (-2.04%) | 12,915,828 |
3 Jan 2023 | CNY | 2.49 | 2.49 | 2.43 | 2.45 | 2.45 | -0.04 (-1.61%) | 11,197,346 |
30 Dec 2022 | CNY | 2.42 | 2.51 | 2.41 | 2.49 | 2.49 | -0.03 (-1.19%) | 13,665,987 |
29 Dec 2022 | CNY | 2.5 | 2.59 | 2.5 | 2.52 | 2.52 | 0.0 (0.0%) | 10,615,941 |
28 Dec 2022 | CNY | 2.53 | 2.54 | 2.49 | 2.52 | 2.52 | -0.01 (-0.40%) | 5,204,500 |
27 Dec 2022 | CNY | 2.5 | 2.55 | 2.47 | 2.53 | 2.53 | +0.07 (+2.85%) | 7,643,460 |
26 Dec 2022 | CNY | 2.52 | 2.52 | 2.45 | 2.46 | 2.46 | -0.03 (-1.20%) | 5,516,670 |
23 Dec 2022 | CNY | 2.55 | 2.58 | 2.46 | 2.49 | 2.49 | +0.01 (+0.40%) | 8,624,143 |
22 Dec 2022 | CNY | 2.44 | 2.56 | 2.43 | 2.48 | 2.48 | +0.01 (+0.40%) | 10,223,088 |
21 Dec 2022 | CNY | 2.55 | 2.55 | 2.46 | 2.47 | 2.47 | -0.07 (-2.76%) | 10,110,891 |
20 Dec 2022 | CNY | 2.61 | 2.67 | 2.52 | 2.54 | 2.54 | -0.12 (-4.51%) | 11,169,480 |
16 Dec 2022 | CNY | 2.61 | 2.67 | 2.59 | 2.66 | 2.66 | +0.05 (+1.92%) | 16,010,716 |
15 Dec 2022 | CNY | 2.58 | 2.61 | 2.55 | 2.61 | 2.61 | +0.04 (+1.56%) | 9,599,750 |
14 Dec 2022 | CNY | 2.58 | 2.59 | 2.53 | 2.57 | 2.57 | +0.06 (+2.39%) | 11,166,170 |
13 Dec 2022 | CNY | 2.56 | 2.56 | 2.51 | 2.51 | 2.51 | -0.05 (-1.95%) | 8,522,660 |
12 Dec 2022 | CNY | 2.62 | 2.63 | 2.55 | 2.56 | 2.56 | -0.05 (-1.92%) | 8,464,700 |
9 Dec 2022 | CNY | 2.61 | 2.69 | 2.61 | 2.61 | 2.61 | +0.04 (+1.56%) | 13,572,180 |
8 Dec 2022 | CNY | 2.58 | 2.6 | 2.56 | 2.57 | 2.57 | -0.03 (-1.15%) | 9,490,200 |
7 Dec 2022 | CNY | 2.62 | 2.62 | 2.58 | 2.6 | 2.6 | -0.02 (-0.76%) | 7,740,100 |
6 Dec 2022 | CNY | 2.64 | 2.64 | 2.61 | 2.62 | 2.62 | -0.03 (-1.13%) | 8,695,520 |
5 Dec 2022 | CNY | 2.66 | 2.67 | 2.63 | 2.65 | 2.65 | -0.01 (-0.38%) | 6,262,360 |
2 Dec 2022 | CNY | 2.64 | 2.66 | 2.64 | 2.66 | 2.66 | +0.03 (+1.14%) | 6,417,880 |
1 Dec 2022 | CNY | 2.61 | 2.65 | 2.61 | 2.63 | 2.63 | +0.03 (+1.15%) | 7,774,860 |
30 Nov 2022 | CNY | 2.6 | 2.62 | 2.58 | 2.6 | 2.6 | -0.01 (-0.38%) | 7,326,500 |
29 Nov 2022 | CNY | 2.59 | 2.62 | 2.59 | 2.61 | 2.61 | +0.01 (+0.38%) | 6,716,260 |
28 Nov 2022 | CNY | 2.59 | 2.62 | 2.57 | 2.6 | 2.6 | -0.02 (-0.76%) | 6,099,940 |
25 Nov 2022 | CNY | 2.58 | 2.63 | 2.5 | 2.62 | 2.62 | +0.03 (+1.16%) | 10,478,700 |
24 Nov 2022 | CNY | 2.61 | 2.62 | 2.58 | 2.59 | 2.59 | -0.01 (-0.38%) | 7,381,951 |
23 Nov 2022 | CNY | 2.62 | 2.65 | 2.56 | 2.6 | 2.6 | -0.06 (-2.26%) | 9,734,600 |