Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Dec 2022 | CNY | 2.83 | 2.97 | 2.81 | 2.87 | 2.87 | +0.04 (+1.41%) | 153,707,816 |
28 Dec 2022 | CNY | 2.84 | 2.85 | 2.82 | 2.83 | 2.83 | -0.02 (-0.70%) | 32,214,633 |
27 Dec 2022 | CNY | 2.85 | 2.86 | 2.83 | 2.85 | 2.85 | +0.02 (+0.71%) | 48,414,142 |
26 Dec 2022 | CNY | 2.83 | 2.85 | 2.81 | 2.83 | 2.83 | 0.0 (0.0%) | 45,152,357 |
23 Dec 2022 | CNY | 2.81 | 2.85 | 2.8 | 2.83 | 2.83 | +0.02 (+0.71%) | 39,645,200 |
22 Dec 2022 | CNY | 2.85 | 2.87 | 2.8 | 2.81 | 2.81 | -0.03 (-1.06%) | 45,795,661 |
21 Dec 2022 | CNY | 2.85 | 2.86 | 2.81 | 2.84 | 2.84 | +0.01 (+0.35%) | 45,964,557 |
20 Dec 2022 | CNY | 2.84 | 2.86 | 2.83 | 2.83 | 2.83 | -0.02 (-0.70%) | 63,135,631 |
19 Dec 2022 | CNY | 2.95 | 2.96 | 2.84 | 2.85 | 2.85 | -0.09 (-3.06%) | 89,875,593 |
16 Dec 2022 | CNY | 2.93 | 2.96 | 2.92 | 2.94 | 2.94 | -0.01 (-0.34%) | 61,876,505 |
15 Dec 2022 | CNY | 2.98 | 2.99 | 2.95 | 2.95 | 2.95 | -0.03 (-1.01%) | 56,242,734 |
14 Dec 2022 | CNY | 2.98 | 3 | 2.95 | 2.98 | 2.98 | 0.0 (0.0%) | 71,203,686 |
13 Dec 2022 | CNY | 2.99 | 3 | 2.97 | 2.98 | 2.98 | 0.0 (0.0%) | 51,601,877 |
12 Dec 2022 | CNY | 3.02 | 3.03 | 2.97 | 2.98 | 2.98 | -0.05 (-1.65%) | 67,046,750 |
9 Dec 2022 | CNY | 3.04 | 3.06 | 3.01 | 3.03 | 3.03 | 0.0 (0.0%) | 91,755,947 |
8 Dec 2022 | CNY | 3.05 | 3.07 | 3.02 | 3.03 | 3.03 | -0.02 (-0.66%) | 66,192,950 |
7 Dec 2022 | CNY | 3.06 | 3.09 | 3.04 | 3.05 | 3.05 | -0.02 (-0.65%) | 78,903,535 |
6 Dec 2022 | CNY | 3.09 | 3.12 | 3.06 | 3.07 | 3.07 | -0.04 (-1.29%) | 95,057,782 |
5 Dec 2022 | CNY | 3.08 | 3.12 | 3.07 | 3.11 | 3.11 | +0.06 (+1.97%) | 135,842,173 |
2 Dec 2022 | CNY | 3.07 | 3.09 | 3.04 | 3.05 | 3.05 | -0.01 (-0.33%) | 60,689,539 |
1 Dec 2022 | CNY | 3.11 | 3.15 | 3.05 | 3.06 | 3.06 | -0.01 (-0.33%) | 122,811,635 |
30 Nov 2022 | CNY | 3.06 | 3.12 | 3.05 | 3.07 | 3.07 | +0.01 (+0.33%) | 98,824,668 |
29 Nov 2022 | CNY | 2.97 | 3.08 | 2.96 | 3.06 | 3.06 | +0.09 (+3.03%) | 129,153,811 |
28 Nov 2022 | CNY | 2.96 | 2.97 | 2.92 | 2.97 | 2.97 | -0.03 (-1%) | 71,461,145 |
25 Nov 2022 | CNY | 2.96 | 3.02 | 2.95 | 3 | 3 | +0.03 (+1.01%) | 63,719,230 |
24 Nov 2022 | CNY | 3 | 3.01 | 2.96 | 2.97 | 2.97 | -0.01 (-0.34%) | 55,453,947 |
23 Nov 2022 | CNY | 2.99 | 3.01 | 2.95 | 2.98 | 2.98 | -0.02 (-0.67%) | 68,533,130 |
22 Nov 2022 | CNY | 3 | 3.03 | 2.97 | 3 | 3 | +0.01 (+0.33%) | 75,875,055 |
21 Nov 2022 | CNY | 3.04 | 3.05 | 2.98 | 2.99 | 2.99 | -0.07 (-2.29%) | 88,539,456 |
18 Nov 2022 | CNY | 3.08 | 3.09 | 3.04 | 3.06 | 3.06 | -0.03 (-0.97%) | 102,989,483 |