Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Dec 2022 | CNY | 2.76 | 3.04 | 2.7 | 3 | 3 | +0.22 (+7.91%) | 34,949,651 |
26 Dec 2022 | CNY | 2.69 | 2.79 | 2.69 | 2.78 | 2.78 | +0.07 (+2.58%) | 12,989,800 |
23 Dec 2022 | CNY | 2.81 | 2.81 | 2.68 | 2.71 | 2.71 | -0.11 (-3.90%) | 19,052,798 |
22 Dec 2022 | CNY | 2.85 | 2.98 | 2.82 | 2.82 | 2.82 | -0.05 (-1.74%) | 15,554,851 |
21 Dec 2022 | CNY | 2.98 | 2.99 | 2.85 | 2.87 | 2.87 | -0.14 (-4.65%) | 15,184,550 |
20 Dec 2022 | CNY | 2.89 | 3.07 | 2.79 | 3.01 | 3.01 | +0.11 (+3.79%) | 23,636,235 |
19 Dec 2022 | CNY | 2.89 | 2.96 | 2.77 | 2.9 | 2.9 | -0.09 (-3.01%) | 23,049,852 |
16 Dec 2022 | CNY | 3.15 | 3.16 | 2.97 | 2.99 | 2.99 | -0.18 (-5.68%) | 25,815,249 |
15 Dec 2022 | CNY | 3.23 | 3.27 | 3.15 | 3.17 | 3.17 | -0.09 (-2.76%) | 15,973,502 |
14 Dec 2022 | CNY | 3.2 | 3.27 | 3.11 | 3.26 | 3.26 | +0.07 (+2.19%) | 20,873,810 |
13 Dec 2022 | CNY | 3.15 | 3.27 | 3.11 | 3.19 | 3.19 | +0.02 (+0.63%) | 21,898,712 |
12 Dec 2022 | CNY | 3.36 | 3.37 | 3.14 | 3.17 | 3.17 | -0.23 (-6.76%) | 39,310,502 |
9 Dec 2022 | CNY | 3.46 | 3.53 | 3.37 | 3.4 | 3.4 | -0.03 (-0.87%) | 21,852,731 |
8 Dec 2022 | CNY | 3.58 | 3.6 | 3.34 | 3.43 | 3.43 | -0.22 (-6.03%) | 40,851,250 |
7 Dec 2022 | CNY | 3.76 | 3.85 | 3.61 | 3.65 | 3.65 | +0.1 (+2.82%) | 34,704,154 |
6 Dec 2022 | CNY | 4 | 4.04 | 3.53 | 3.55 | 3.55 | -0.45 (-11.25%) | 45,818,150 |
5 Dec 2022 | CNY | 4.05 | 4.11 | 3.98 | 4 | 4 | -0.08 (-1.96%) | 18,249,156 |
2 Dec 2022 | CNY | 3.93 | 4.14 | 3.93 | 4.08 | 4.08 | +0.13 (+3.29%) | 23,355,600 |
1 Dec 2022 | CNY | 3.94 | 4.02 | 3.93 | 3.95 | 3.95 | -0.03 (-0.75%) | 14,398,800 |
30 Nov 2022 | CNY | 4.04 | 4.12 | 3.98 | 3.98 | 3.98 | -0.09 (-2.21%) | 19,022,300 |
29 Nov 2022 | CNY | 4.01 | 4.16 | 3.92 | 4.07 | 4.07 | +0.08 (+2.01%) | 21,067,225 |
28 Nov 2022 | CNY | 3.93 | 4.04 | 3.91 | 3.99 | 3.99 | +0.01 (+0.25%) | 15,286,400 |
25 Nov 2022 | CNY | 3.96 | 4.01 | 3.86 | 3.98 | 3.98 | 0.0 (0.0%) | 16,220,500 |
24 Nov 2022 | CNY | 4 | 4.03 | 3.85 | 3.98 | 3.98 | +0.02 (+0.51%) | 22,448,349 |
23 Nov 2022 | CNY | 4.22 | 4.26 | 3.89 | 3.96 | 3.96 | -0.32 (-7.48%) | 36,075,938 |
22 Nov 2022 | CNY | 4.45 | 4.6 | 4.24 | 4.28 | 4.28 | -0.13 (-2.95%) | 36,556,800 |
21 Nov 2022 | CNY | 4.25 | 4.43 | 4.17 | 4.41 | 4.41 | +0.12 (+2.80%) | 30,336,415 |
18 Nov 2022 | CNY | 4.06 | 4.5 | 4.04 | 4.29 | 4.29 | +0.19 (+4.63%) | 42,982,850 |
17 Nov 2022 | CNY | 4.02 | 4.17 | 3.99 | 4.1 | 4.1 | +0.01 (+0.24%) | 31,723,601 |
16 Nov 2022 | CNY | 3.74 | 4.29 | 3.7 | 4.09 | 4.09 | +0.34 (+9.07%) | 59,938,724 |