Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Dec 2022 | CNY | 2.75 | 2.94 | 2.75 | 2.91 | 2.91 | +0.15 (+5.43%) | 32,074,465 |
26 Dec 2022 | CNY | 2.72 | 2.76 | 2.71 | 2.76 | 2.76 | +0.03 (+1.10%) | 9,300,156 |
23 Dec 2022 | CNY | 2.71 | 2.76 | 2.7 | 2.73 | 2.73 | 0.0 (0.0%) | 8,228,400 |
22 Dec 2022 | CNY | 2.82 | 2.83 | 2.71 | 2.73 | 2.73 | -0.08 (-2.85%) | 14,233,200 |
21 Dec 2022 | CNY | 2.8 | 2.84 | 2.78 | 2.81 | 2.81 | +0.02 (+0.72%) | 12,632,359 |
20 Dec 2022 | CNY | 2.79 | 2.83 | 2.77 | 2.79 | 2.79 | +0.01 (+0.36%) | 12,229,195 |
19 Dec 2022 | CNY | 2.84 | 2.89 | 2.77 | 2.78 | 2.78 | -0.07 (-2.46%) | 17,079,300 |
16 Dec 2022 | CNY | 2.89 | 2.9 | 2.84 | 2.85 | 2.85 | -0.05 (-1.72%) | 10,250,867 |
15 Dec 2022 | CNY | 2.89 | 2.91 | 2.86 | 2.9 | 2.9 | 0.0 (0.0%) | 11,257,301 |
14 Dec 2022 | CNY | 2.91 | 2.93 | 2.89 | 2.9 | 2.9 | -0.01 (-0.34%) | 12,472,788 |
13 Dec 2022 | CNY | 2.87 | 2.95 | 2.87 | 2.91 | 2.91 | +0.05 (+1.75%) | 16,630,688 |
12 Dec 2022 | CNY | 2.96 | 2.96 | 2.86 | 2.86 | 2.86 | -0.1 (-3.38%) | 19,689,916 |
9 Dec 2022 | CNY | 2.92 | 2.97 | 2.89 | 2.96 | 2.96 | +0.03 (+1.02%) | 18,564,406 |
8 Dec 2022 | CNY | 2.91 | 2.95 | 2.88 | 2.93 | 2.93 | +0.01 (+0.34%) | 20,732,501 |
7 Dec 2022 | CNY | 2.95 | 2.96 | 2.88 | 2.92 | 2.92 | -0.03 (-1.02%) | 25,320,276 |
6 Dec 2022 | CNY | 2.9 | 3.03 | 2.89 | 2.95 | 2.95 | +0.04 (+1.37%) | 43,990,295 |
5 Dec 2022 | CNY | 2.8 | 2.93 | 2.8 | 2.91 | 2.91 | +0.11 (+3.93%) | 45,104,255 |
2 Dec 2022 | CNY | 2.79 | 2.82 | 2.78 | 2.8 | 2.8 | 0.0 (0.0%) | 14,458,100 |
1 Dec 2022 | CNY | 2.81 | 2.83 | 2.79 | 2.8 | 2.8 | +0.02 (+0.72%) | 13,029,400 |
30 Nov 2022 | CNY | 2.79 | 2.83 | 2.77 | 2.78 | 2.78 | 0.0 (0.0%) | 22,818,342 |
29 Nov 2022 | CNY | 2.71 | 2.81 | 2.7 | 2.78 | 2.78 | +0.07 (+2.58%) | 24,682,986 |
28 Nov 2022 | CNY | 2.72 | 2.72 | 2.65 | 2.71 | 2.71 | -0.01 (-0.37%) | 11,845,445 |
25 Nov 2022 | CNY | 2.73 | 2.74 | 2.71 | 2.72 | 2.72 | -0.01 (-0.37%) | 10,252,941 |
24 Nov 2022 | CNY | 2.72 | 2.74 | 2.7 | 2.73 | 2.73 | +0.01 (+0.37%) | 11,504,402 |
23 Nov 2022 | CNY | 2.72 | 2.73 | 2.69 | 2.72 | 2.72 | +0.02 (+0.74%) | 11,438,507 |
22 Nov 2022 | CNY | 2.74 | 2.76 | 2.7 | 2.7 | 2.7 | -0.03 (-1.10%) | 13,955,200 |
21 Nov 2022 | CNY | 2.72 | 2.74 | 2.69 | 2.73 | 2.73 | -0.01 (-0.36%) | 12,979,102 |
18 Nov 2022 | CNY | 2.81 | 2.82 | 2.73 | 2.74 | 2.74 | -0.06 (-2.14%) | 20,658,800 |
17 Nov 2022 | CNY | 2.8 | 2.82 | 2.77 | 2.8 | 2.8 | -0.02 (-0.71%) | 14,671,500 |
16 Nov 2022 | CNY | 2.83 | 2.84 | 2.8 | 2.82 | 2.82 | -0.01 (-0.35%) | 11,333,900 |