Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Dec 2022 | CNY | 2 | 2 | 1.92 | 1.94 | 1.94 | -0.06 (-3%) | 24,787,100 |
23 Dec 2022 | CNY | 2 | 2.05 | 1.98 | 2 | 2 | +0.01 (+0.50%) | 18,622,735 |
22 Dec 2022 | CNY | 2.05 | 2.08 | 1.98 | 1.99 | 1.99 | -0.03 (-1.49%) | 20,318,625 |
21 Dec 2022 | CNY | 2.02 | 2.05 | 2.01 | 2.02 | 2.02 | -0.01 (-0.49%) | 18,257,292 |
20 Dec 2022 | CNY | 2.05 | 2.07 | 2.01 | 2.03 | 2.03 | -0.06 (-2.87%) | 22,022,581 |
19 Dec 2022 | CNY | 2.13 | 2.18 | 2.05 | 2.09 | 2.09 | -0.04 (-1.88%) | 34,657,338 |
16 Dec 2022 | CNY | 2.11 | 2.17 | 2.09 | 2.13 | 2.13 | +0.05 (+2.40%) | 41,374,962 |
15 Dec 2022 | CNY | 2.07 | 2.09 | 2.04 | 2.08 | 2.08 | +0.01 (+0.48%) | 17,391,052 |
14 Dec 2022 | CNY | 2.1 | 2.11 | 2.06 | 2.07 | 2.07 | -0.04 (-1.90%) | 21,157,293 |
13 Dec 2022 | CNY | 2.05 | 2.13 | 2.03 | 2.11 | 2.11 | +0.07 (+3.43%) | 28,805,346 |
12 Dec 2022 | CNY | 2.08 | 2.09 | 2.03 | 2.04 | 2.04 | -0.06 (-2.86%) | 20,457,100 |
9 Dec 2022 | CNY | 2.09 | 2.14 | 2.06 | 2.1 | 2.1 | +0.02 (+0.96%) | 29,447,223 |
8 Dec 2022 | CNY | 2.07 | 2.11 | 2.05 | 2.08 | 2.08 | +0.01 (+0.48%) | 23,659,735 |
7 Dec 2022 | CNY | 2.08 | 2.09 | 2.03 | 2.07 | 2.07 | -0.01 (-0.48%) | 24,569,313 |
6 Dec 2022 | CNY | 2.13 | 2.15 | 2.06 | 2.08 | 2.08 | -0.05 (-2.35%) | 33,849,049 |
5 Dec 2022 | CNY | 2.15 | 2.19 | 2.12 | 2.13 | 2.13 | -0.01 (-0.47%) | 39,971,530 |
2 Dec 2022 | CNY | 2.16 | 2.18 | 2.1 | 2.14 | 2.14 | -0.04 (-1.83%) | 55,315,696 |
1 Dec 2022 | CNY | 2.18 | 2.25 | 2.14 | 2.18 | 2.18 | -0.04 (-1.80%) | 100,815,827 |
30 Nov 2022 | CNY | 2.18 | 2.35 | 2.14 | 2.22 | 2.22 | +0.02 (+0.91%) | 171,336,636 |
29 Nov 2022 | CNY | 2.15 | 2.2 | 2.05 | 2.2 | 2.2 | +0.2 (+10%) | 114,853,033 |
28 Nov 2022 | CNY | 1.99 | 2.01 | 1.94 | 2 | 2 | 0.0 (0.0%) | 30,709,140 |
25 Nov 2022 | CNY | 1.93 | 2.03 | 1.92 | 2 | 2 | +0.08 (+4.17%) | 35,646,882 |
24 Nov 2022 | CNY | 1.91 | 1.95 | 1.9 | 1.92 | 1.92 | +0.03 (+1.59%) | 18,464,860 |
23 Nov 2022 | CNY | 1.9 | 1.91 | 1.87 | 1.89 | 1.89 | 0.0 (0.0%) | 15,069,207 |
22 Nov 2022 | CNY | 1.93 | 1.96 | 1.89 | 1.89 | 1.89 | -0.02 (-1.05%) | 17,020,700 |
21 Nov 2022 | CNY | 1.97 | 1.97 | 1.9 | 1.91 | 1.91 | -0.05 (-2.55%) | 18,103,328 |
18 Nov 2022 | CNY | 1.99 | 2.01 | 1.96 | 1.96 | 1.96 | -0.02 (-1.01%) | 20,244,405 |
17 Nov 2022 | CNY | 1.97 | 2 | 1.95 | 1.98 | 1.98 | +0.01 (+0.51%) | 20,281,172 |
16 Nov 2022 | CNY | 1.97 | 1.99 | 1.94 | 1.97 | 1.97 | 0.0 (0.0%) | 30,505,465 |
15 Nov 2022 | CNY | 1.91 | 2 | 1.9 | 1.97 | 1.97 | +0.05 (+2.60%) | 40,720,000 |