Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Feb 2023 | CNY | 6.73 | 7.02 | 6.61 | 6.67 | 6.67 | -0.06 (-0.89%) | 48,054,463 |
22 Feb 2023 | CNY | 6.58 | 6.83 | 6.51 | 6.73 | 6.73 | +0.18 (+2.75%) | 24,141,300 |
21 Feb 2023 | CNY | 6.5 | 6.59 | 6.48 | 6.55 | 6.55 | +0.06 (+0.92%) | 9,395,506 |
20 Feb 2023 | CNY | 6.44 | 6.61 | 6.35 | 6.49 | 6.49 | +0.12 (+1.88%) | 12,520,851 |
17 Feb 2023 | CNY | 6.34 | 6.45 | 6.34 | 6.37 | 6.37 | +0.04 (+0.63%) | 7,711,201 |
16 Feb 2023 | CNY | 6.5 | 6.61 | 6.28 | 6.33 | 6.33 | -0.19 (-2.91%) | 13,204,201 |
15 Feb 2023 | CNY | 6.56 | 6.58 | 6.49 | 6.52 | 6.52 | -0.03 (-0.46%) | 6,827,901 |
14 Feb 2023 | CNY | 6.51 | 6.65 | 6.43 | 6.55 | 6.55 | +0.06 (+0.92%) | 11,218,801 |
13 Feb 2023 | CNY | 6.5 | 6.6 | 6.44 | 6.49 | 6.49 | +0.01 (+0.15%) | 11,902,410 |
10 Feb 2023 | CNY | 6.35 | 6.51 | 6.33 | 6.48 | 6.48 | +0.13 (+2.05%) | 11,923,001 |
9 Feb 2023 | CNY | 6.45 | 6.47 | 6.33 | 6.35 | 6.35 | -0.11 (-1.70%) | 18,507,400 |
8 Feb 2023 | CNY | 6.44 | 6.55 | 6.41 | 6.46 | 6.46 | +0.01 (+0.16%) | 8,287,705 |
7 Feb 2023 | CNY | 6.47 | 6.49 | 6.36 | 6.45 | 6.45 | +0.01 (+0.16%) | 7,527,002 |
6 Feb 2023 | CNY | 6.5 | 6.54 | 6.42 | 6.44 | 6.44 | -0.08 (-1.23%) | 8,445,801 |
3 Feb 2023 | CNY | 6.66 | 6.67 | 6.43 | 6.52 | 6.52 | -0.17 (-2.54%) | 13,105,001 |
2 Feb 2023 | CNY | 6.5 | 6.8 | 6.47 | 6.69 | 6.69 | +0.2 (+3.08%) | 25,909,935 |
1 Feb 2023 | CNY | 6.43 | 6.53 | 6.4 | 6.49 | 6.49 | +0.09 (+1.41%) | 9,406,200 |
31 Jan 2023 | CNY | 6.41 | 6.44 | 6.35 | 6.4 | 6.4 | -0.04 (-0.62%) | 7,295,701 |
30 Jan 2023 | CNY | 6.45 | 6.53 | 6.31 | 6.44 | 6.44 | +0.06 (+0.94%) | 13,039,101 |
20 Jan 2023 | CNY | 6.51 | 6.52 | 6.34 | 6.38 | 6.38 | -0.19 (-2.89%) | 15,044,200 |
19 Jan 2023 | CNY | 6.42 | 6.63 | 6.42 | 6.57 | 6.57 | +0.14 (+2.18%) | 15,554,527 |
18 Jan 2023 | CNY | 6.27 | 6.48 | 6.25 | 6.43 | 6.43 | +0.17 (+2.72%) | 14,355,705 |
17 Jan 2023 | CNY | 6.33 | 6.33 | 6.17 | 6.26 | 6.26 | -0.03 (-0.48%) | 12,684,016 |
16 Jan 2023 | CNY | 6.01 | 6.45 | 5.98 | 6.29 | 6.29 | +0.31 (+5.18%) | 26,818,977 |
13 Jan 2023 | CNY | 6.14 | 6.16 | 5.96 | 5.98 | 5.98 | -0.15 (-2.45%) | 10,104,200 |
12 Jan 2023 | CNY | 6.25 | 6.27 | 6.11 | 6.13 | 6.13 | -0.09 (-1.45%) | 10,983,512 |
11 Jan 2023 | CNY | 6.24 | 6.31 | 6.19 | 6.22 | 6.22 | -0.01 (-0.16%) | 10,181,692 |
10 Jan 2023 | CNY | 6.16 | 6.29 | 6.09 | 6.23 | 6.23 | +0.02 (+0.32%) | 15,169,900 |
9 Jan 2023 | CNY | 6.05 | 6.27 | 6.02 | 6.21 | 6.21 | +0.15 (+2.48%) | 19,615,850 |
6 Jan 2023 | CNY | 6.15 | 6.21 | 6.02 | 6.06 | 6.06 | +0.05 (+0.83%) | 16,213,703 |