Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Dec 2022 | CNY | 2.36 | 2.39 | 2.36 | 2.38 | 2.38 | +0.03 (+1.28%) | 5,909,500 |
29 Dec 2022 | CNY | 2.4 | 2.4 | 2.35 | 2.35 | 2.35 | -0.06 (-2.49%) | 7,306,600 |
28 Dec 2022 | CNY | 2.38 | 2.41 | 2.37 | 2.41 | 2.41 | +0.03 (+1.26%) | 7,984,735 |
27 Dec 2022 | CNY | 2.36 | 2.4 | 2.35 | 2.38 | 2.38 | +0.03 (+1.28%) | 10,220,811 |
26 Dec 2022 | CNY | 2.36 | 2.36 | 2.34 | 2.35 | 2.35 | 0.0 (0.0%) | 6,773,450 |
23 Dec 2022 | CNY | 2.33 | 2.35 | 2.31 | 2.35 | 2.35 | +0.02 (+0.86%) | 7,772,801 |
22 Dec 2022 | CNY | 2.37 | 2.39 | 2.33 | 2.33 | 2.33 | -0.04 (-1.69%) | 9,975,750 |
21 Dec 2022 | CNY | 2.39 | 2.41 | 2.36 | 2.37 | 2.37 | -0.03 (-1.25%) | 7,899,955 |
20 Dec 2022 | CNY | 2.36 | 2.4 | 2.36 | 2.4 | 2.4 | +0.02 (+0.84%) | 8,038,423 |
19 Dec 2022 | CNY | 2.45 | 2.46 | 2.37 | 2.38 | 2.38 | -0.08 (-3.25%) | 17,976,000 |
16 Dec 2022 | CNY | 2.47 | 2.48 | 2.44 | 2.46 | 2.46 | -0.01 (-0.40%) | 12,961,625 |
15 Dec 2022 | CNY | 2.46 | 2.47 | 2.45 | 2.47 | 2.47 | 0.0 (0.0%) | 8,251,250 |
14 Dec 2022 | CNY | 2.48 | 2.49 | 2.45 | 2.47 | 2.47 | -0.01 (-0.40%) | 11,791,500 |
13 Dec 2022 | CNY | 2.48 | 2.5 | 2.47 | 2.48 | 2.48 | -0.01 (-0.40%) | 9,156,461 |
12 Dec 2022 | CNY | 2.51 | 2.52 | 2.47 | 2.49 | 2.49 | -0.02 (-0.80%) | 12,093,170 |
9 Dec 2022 | CNY | 2.51 | 2.53 | 2.49 | 2.51 | 2.51 | 0.0 (0.0%) | 13,993,005 |
8 Dec 2022 | CNY | 2.52 | 2.55 | 2.5 | 2.51 | 2.51 | -0.01 (-0.40%) | 13,325,279 |
7 Dec 2022 | CNY | 2.55 | 2.56 | 2.51 | 2.52 | 2.52 | -0.03 (-1.18%) | 13,588,801 |
6 Dec 2022 | CNY | 2.57 | 2.58 | 2.53 | 2.55 | 2.55 | -0.03 (-1.16%) | 19,075,383 |
5 Dec 2022 | CNY | 2.52 | 2.59 | 2.5 | 2.58 | 2.58 | +0.06 (+2.38%) | 42,805,853 |
2 Dec 2022 | CNY | 2.48 | 2.52 | 2.48 | 2.52 | 2.52 | +0.04 (+1.61%) | 17,181,978 |
1 Dec 2022 | CNY | 2.5 | 2.52 | 2.48 | 2.48 | 2.48 | -0.01 (-0.40%) | 13,028,900 |
30 Nov 2022 | CNY | 2.5 | 2.51 | 2.48 | 2.49 | 2.49 | +0.01 (+0.40%) | 17,040,442 |
29 Nov 2022 | CNY | 2.44 | 2.49 | 2.43 | 2.48 | 2.48 | +0.04 (+1.64%) | 22,105,527 |
28 Nov 2022 | CNY | 2.43 | 2.44 | 2.39 | 2.44 | 2.44 | -0.02 (-0.81%) | 14,932,009 |
25 Nov 2022 | CNY | 2.44 | 2.47 | 2.43 | 2.46 | 2.46 | +0.01 (+0.41%) | 15,157,768 |
24 Nov 2022 | CNY | 2.48 | 2.48 | 2.44 | 2.45 | 2.45 | -0.03 (-1.21%) | 14,507,990 |
23 Nov 2022 | CNY | 2.44 | 2.5 | 2.43 | 2.48 | 2.48 | +0.04 (+1.64%) | 23,334,497 |
22 Nov 2022 | CNY | 2.43 | 2.49 | 2.42 | 2.44 | 2.44 | +0.02 (+0.83%) | 18,824,390 |
21 Nov 2022 | CNY | 2.45 | 2.46 | 2.41 | 2.42 | 2.42 | -0.04 (-1.63%) | 14,698,662 |