Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2023 | CNY | 2.96 | 2.98 | 2.95 | 2.96 | 2.96 | 0.0 (0.0%) | 8,669,784 |
4 Jan 2023 | CNY | 2.97 | 2.98 | 2.95 | 2.96 | 2.96 | 0.0 (0.0%) | 9,172,001 |
3 Jan 2023 | CNY | 2.92 | 2.98 | 2.91 | 2.96 | 2.96 | +0.03 (+1.02%) | 14,643,825 |
30 Dec 2022 | CNY | 2.94 | 2.95 | 2.92 | 2.93 | 2.93 | 0.0 (0.0%) | 9,446,900 |
29 Dec 2022 | CNY | 2.94 | 2.96 | 2.92 | 2.93 | 2.93 | -0.02 (-0.68%) | 14,169,215 |
28 Dec 2022 | CNY | 2.93 | 2.98 | 2.92 | 2.95 | 2.95 | +0.01 (+0.34%) | 13,421,900 |
27 Dec 2022 | CNY | 2.93 | 2.95 | 2.92 | 2.94 | 2.94 | +0.01 (+0.34%) | 9,662,913 |
26 Dec 2022 | CNY | 2.9 | 2.94 | 2.89 | 2.93 | 2.93 | +0.03 (+1.03%) | 9,835,059 |
23 Dec 2022 | CNY | 2.91 | 2.93 | 2.88 | 2.9 | 2.9 | -0.01 (-0.34%) | 12,988,023 |
22 Dec 2022 | CNY | 2.96 | 2.98 | 2.9 | 2.91 | 2.91 | -0.05 (-1.69%) | 13,184,100 |
21 Dec 2022 | CNY | 2.97 | 2.99 | 2.94 | 2.96 | 2.96 | -0.01 (-0.34%) | 11,154,040 |
20 Dec 2022 | CNY | 2.95 | 3 | 2.94 | 2.97 | 2.97 | +0.01 (+0.34%) | 11,046,666 |
19 Dec 2022 | CNY | 3.03 | 3.03 | 2.95 | 2.96 | 2.96 | -0.07 (-2.31%) | 20,746,858 |
16 Dec 2022 | CNY | 3.02 | 3.04 | 2.99 | 3.03 | 3.03 | 0.0 (0.0%) | 18,122,157 |
15 Dec 2022 | CNY | 3.02 | 3.05 | 3.01 | 3.03 | 3.03 | +0.01 (+0.33%) | 10,030,700 |
14 Dec 2022 | CNY | 3.03 | 3.05 | 3.02 | 3.02 | 3.02 | -0.02 (-0.66%) | 11,455,943 |
13 Dec 2022 | CNY | 3.03 | 3.05 | 3.03 | 3.04 | 3.04 | +0.01 (+0.33%) | 16,995,852 |
12 Dec 2022 | CNY | 3.06 | 3.08 | 3.03 | 3.03 | 3.03 | -0.03 (-0.98%) | 21,168,698 |
9 Dec 2022 | CNY | 3.08 | 3.09 | 3.05 | 3.06 | 3.06 | -0.03 (-0.97%) | 23,578,532 |
8 Dec 2022 | CNY | 3.12 | 3.13 | 3.07 | 3.09 | 3.09 | -0.03 (-0.96%) | 25,038,000 |
7 Dec 2022 | CNY | 3.11 | 3.15 | 3.09 | 3.12 | 3.12 | 0.0 (0.0%) | 24,161,899 |
6 Dec 2022 | CNY | 3.15 | 3.16 | 3.1 | 3.12 | 3.12 | -0.04 (-1.27%) | 35,055,201 |
5 Dec 2022 | CNY | 3.03 | 3.18 | 3.03 | 3.16 | 3.16 | +0.15 (+4.98%) | 83,783,340 |
2 Dec 2022 | CNY | 3.04 | 3.04 | 3.01 | 3.01 | 3.01 | -0.03 (-0.99%) | 15,803,401 |
1 Dec 2022 | CNY | 3.05 | 3.07 | 3.03 | 3.04 | 3.04 | +0.01 (+0.33%) | 22,845,494 |
30 Nov 2022 | CNY | 3.04 | 3.06 | 3.02 | 3.03 | 3.03 | -0.01 (-0.33%) | 18,974,566 |
29 Nov 2022 | CNY | 3.02 | 3.06 | 3.01 | 3.04 | 3.04 | +0.02 (+0.66%) | 21,901,101 |
28 Nov 2022 | CNY | 3.01 | 3.02 | 2.96 | 3.02 | 3.02 | -0.02 (-0.66%) | 24,277,096 |
25 Nov 2022 | CNY | 2.99 | 3.06 | 2.97 | 3.04 | 3.04 | +0.05 (+1.67%) | 28,157,552 |
24 Nov 2022 | CNY | 3.04 | 3.05 | 2.97 | 2.99 | 2.99 | -0.07 (-2.29%) | 34,628,140 |