Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2023 | CNY | 2.53 | 2.54 | 2.51 | 2.52 | 2.52 | -0.01 (-0.40%) | 14,459,186 |
4 Jan 2023 | CNY | 2.48 | 2.55 | 2.47 | 2.53 | 2.53 | +0.05 (+2.02%) | 27,653,104 |
3 Jan 2023 | CNY | 2.47 | 2.5 | 2.47 | 2.48 | 2.48 | 0.0 (0.0%) | 16,371,000 |
30 Dec 2022 | CNY | 2.45 | 2.49 | 2.44 | 2.48 | 2.48 | +0.03 (+1.22%) | 14,079,010 |
29 Dec 2022 | CNY | 2.45 | 2.46 | 2.42 | 2.45 | 2.45 | -0.01 (-0.41%) | 16,356,980 |
28 Dec 2022 | CNY | 2.47 | 2.47 | 2.44 | 2.46 | 2.46 | -0.01 (-0.40%) | 10,843,497 |
27 Dec 2022 | CNY | 2.46 | 2.48 | 2.44 | 2.47 | 2.47 | +0.02 (+0.82%) | 11,004,178 |
26 Dec 2022 | CNY | 2.45 | 2.48 | 2.44 | 2.45 | 2.45 | -0.01 (-0.41%) | 14,045,325 |
23 Dec 2022 | CNY | 2.48 | 2.5 | 2.43 | 2.46 | 2.46 | -0.02 (-0.81%) | 15,624,705 |
22 Dec 2022 | CNY | 2.49 | 2.54 | 2.47 | 2.48 | 2.48 | -0.01 (-0.40%) | 14,318,733 |
21 Dec 2022 | CNY | 2.48 | 2.5 | 2.47 | 2.49 | 2.49 | +0.01 (+0.40%) | 14,286,468 |
20 Dec 2022 | CNY | 2.52 | 2.53 | 2.47 | 2.48 | 2.48 | -0.05 (-1.98%) | 13,846,300 |
19 Dec 2022 | CNY | 2.59 | 2.6 | 2.51 | 2.53 | 2.53 | -0.07 (-2.69%) | 21,500,700 |
16 Dec 2022 | CNY | 2.56 | 2.6 | 2.55 | 2.6 | 2.6 | +0.03 (+1.17%) | 22,346,393 |
15 Dec 2022 | CNY | 2.62 | 2.63 | 2.56 | 2.57 | 2.57 | -0.05 (-1.91%) | 24,987,200 |
14 Dec 2022 | CNY | 2.6 | 2.65 | 2.57 | 2.62 | 2.62 | +0.01 (+0.38%) | 46,356,565 |
13 Dec 2022 | CNY | 2.53 | 2.66 | 2.52 | 2.61 | 2.61 | +0.08 (+3.16%) | 63,438,452 |
12 Dec 2022 | CNY | 2.54 | 2.55 | 2.52 | 2.53 | 2.53 | -0.01 (-0.39%) | 17,122,962 |
9 Dec 2022 | CNY | 2.53 | 2.55 | 2.52 | 2.54 | 2.54 | +0.02 (+0.79%) | 19,735,412 |
8 Dec 2022 | CNY | 2.53 | 2.53 | 2.51 | 2.52 | 2.52 | 0.0 (0.0%) | 17,070,600 |
7 Dec 2022 | CNY | 2.53 | 2.54 | 2.5 | 2.52 | 2.52 | -0.02 (-0.79%) | 20,586,435 |
6 Dec 2022 | CNY | 2.56 | 2.56 | 2.52 | 2.54 | 2.54 | -0.02 (-0.78%) | 22,400,133 |
5 Dec 2022 | CNY | 2.55 | 2.57 | 2.54 | 2.56 | 2.56 | +0.02 (+0.79%) | 28,419,586 |
2 Dec 2022 | CNY | 2.52 | 2.55 | 2.52 | 2.54 | 2.54 | +0.02 (+0.79%) | 20,786,418 |
1 Dec 2022 | CNY | 2.54 | 2.54 | 2.51 | 2.52 | 2.52 | 0.0 (0.0%) | 15,932,361 |
30 Nov 2022 | CNY | 2.54 | 2.56 | 2.51 | 2.52 | 2.52 | -0.02 (-0.79%) | 16,415,894 |
29 Nov 2022 | CNY | 2.5 | 2.55 | 2.5 | 2.54 | 2.54 | +0.04 (+1.60%) | 21,493,134 |
28 Nov 2022 | CNY | 2.5 | 2.51 | 2.47 | 2.5 | 2.5 | -0.02 (-0.79%) | 17,333,082 |
25 Nov 2022 | CNY | 2.48 | 2.52 | 2.47 | 2.52 | 2.52 | +0.04 (+1.61%) | 18,681,513 |
24 Nov 2022 | CNY | 2.51 | 2.52 | 2.47 | 2.48 | 2.48 | -0.03 (-1.20%) | 12,567,516 |