Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2023 | CNY | 2.89 | 2.91 | 2.84 | 2.86 | 2.86 | -0.04 (-1.38%) | 35,612,190 |
4 Jan 2023 | CNY | 2.88 | 2.91 | 2.85 | 2.9 | 2.9 | +0.01 (+0.35%) | 42,623,984 |
3 Jan 2023 | CNY | 2.88 | 2.93 | 2.83 | 2.89 | 2.89 | 0.0 (0.0%) | 50,899,587 |
30 Dec 2022 | CNY | 2.85 | 2.95 | 2.8 | 2.89 | 2.89 | +0.06 (+2.12%) | 74,283,993 |
29 Dec 2022 | CNY | 3.07 | 3.07 | 2.81 | 2.83 | 2.83 | -0.09 (-3.08%) | 110,082,377 |
28 Dec 2022 | CNY | 2.64 | 2.92 | 2.62 | 2.92 | 2.92 | +0.27 (+10.19%) | 57,382,362 |
27 Dec 2022 | CNY | 2.65 | 2.66 | 2.63 | 2.65 | 2.65 | +0.01 (+0.38%) | 5,061,343 |
26 Dec 2022 | CNY | 2.59 | 2.64 | 2.58 | 2.64 | 2.64 | +0.05 (+1.93%) | 5,398,604 |
23 Dec 2022 | CNY | 2.61 | 2.61 | 2.57 | 2.59 | 2.59 | -0.02 (-0.77%) | 5,998,192 |
22 Dec 2022 | CNY | 2.66 | 2.67 | 2.6 | 2.61 | 2.61 | -0.05 (-1.88%) | 6,131,900 |
21 Dec 2022 | CNY | 2.66 | 2.67 | 2.63 | 2.66 | 2.66 | -0.01 (-0.37%) | 6,610,700 |
20 Dec 2022 | CNY | 2.64 | 2.68 | 2.61 | 2.67 | 2.67 | +0.03 (+1.14%) | 7,858,000 |
19 Dec 2022 | CNY | 2.7 | 2.74 | 2.63 | 2.64 | 2.64 | -0.08 (-2.94%) | 12,790,212 |
16 Dec 2022 | CNY | 2.72 | 2.76 | 2.7 | 2.72 | 2.72 | -0.01 (-0.37%) | 6,920,502 |
15 Dec 2022 | CNY | 2.77 | 2.77 | 2.71 | 2.73 | 2.73 | -0.04 (-1.44%) | 9,150,000 |
14 Dec 2022 | CNY | 2.77 | 2.79 | 2.75 | 2.77 | 2.77 | 0.0 (0.0%) | 6,811,306 |
13 Dec 2022 | CNY | 2.75 | 2.79 | 2.74 | 2.77 | 2.77 | +0.01 (+0.36%) | 6,575,400 |
12 Dec 2022 | CNY | 2.8 | 2.8 | 2.75 | 2.76 | 2.76 | -0.03 (-1.08%) | 7,605,700 |
9 Dec 2022 | CNY | 2.81 | 2.83 | 2.78 | 2.79 | 2.79 | -0.02 (-0.71%) | 10,249,404 |
8 Dec 2022 | CNY | 2.83 | 2.84 | 2.8 | 2.81 | 2.81 | -0.02 (-0.71%) | 8,229,892 |
7 Dec 2022 | CNY | 2.85 | 2.85 | 2.81 | 2.83 | 2.83 | -0.02 (-0.70%) | 11,354,300 |
6 Dec 2022 | CNY | 2.9 | 2.9 | 2.81 | 2.85 | 2.85 | -0.04 (-1.38%) | 17,090,300 |
5 Dec 2022 | CNY | 2.88 | 2.9 | 2.85 | 2.89 | 2.89 | +0.03 (+1.05%) | 20,489,400 |
2 Dec 2022 | CNY | 2.83 | 2.86 | 2.83 | 2.86 | 2.86 | +0.01 (+0.35%) | 9,583,000 |
1 Dec 2022 | CNY | 2.88 | 2.88 | 2.84 | 2.85 | 2.85 | -0.01 (-0.35%) | 16,104,300 |
30 Nov 2022 | CNY | 2.84 | 2.92 | 2.82 | 2.86 | 2.86 | +0.03 (+1.06%) | 26,546,600 |
29 Nov 2022 | CNY | 2.86 | 2.88 | 2.79 | 2.83 | 2.83 | 0.0 (0.0%) | 15,964,878 |
28 Nov 2022 | CNY | 2.76 | 2.84 | 2.72 | 2.83 | 2.83 | +0.04 (+1.43%) | 21,572,500 |
25 Nov 2022 | CNY | 2.75 | 2.83 | 2.75 | 2.79 | 2.79 | +0.02 (+0.72%) | 16,436,932 |
24 Nov 2022 | CNY | 2.8 | 2.82 | 2.76 | 2.77 | 2.77 | -0.08 (-2.81%) | 24,542,290 |