Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Feb 2023 | CNY | 6.67 | 6.67 | 6.57 | 6.59 | 6.59 | -0.03 (-0.45%) | 12,248,490 |
14 Feb 2023 | CNY | 6.6 | 6.7 | 6.55 | 6.62 | 6.62 | -0.03 (-0.45%) | 27,075,305 |
13 Feb 2023 | CNY | 6.38 | 6.75 | 6.32 | 6.65 | 6.65 | +0.37 (+5.89%) | 46,795,831 |
10 Feb 2023 | CNY | 6.24 | 6.28 | 6.23 | 6.28 | 6.28 | +0.03 (+0.48%) | 6,707,121 |
9 Feb 2023 | CNY | 6.16 | 6.26 | 6.16 | 6.25 | 6.25 | +0.08 (+1.30%) | 6,732,040 |
8 Feb 2023 | CNY | 6.24 | 6.24 | 6.16 | 6.17 | 6.17 | -0.03 (-0.48%) | 3,681,628 |
7 Feb 2023 | CNY | 6.18 | 6.21 | 6.16 | 6.2 | 6.2 | +0.03 (+0.49%) | 4,812,554 |
6 Feb 2023 | CNY | 6.18 | 6.24 | 6.16 | 6.17 | 6.17 | -0.03 (-0.48%) | 4,881,800 |
3 Feb 2023 | CNY | 6.21 | 6.22 | 6.13 | 6.2 | 6.2 | -0.01 (-0.16%) | 6,079,801 |
2 Feb 2023 | CNY | 6.25 | 6.26 | 6.21 | 6.21 | 6.21 | -0.01 (-0.16%) | 5,837,950 |
1 Feb 2023 | CNY | 6.25 | 6.26 | 6.19 | 6.22 | 6.22 | +0.01 (+0.16%) | 6,179,779 |
31 Jan 2023 | CNY | 6.16 | 6.23 | 6.15 | 6.21 | 6.21 | +0.04 (+0.65%) | 5,524,937 |
30 Jan 2023 | CNY | 6.18 | 6.26 | 6.17 | 6.17 | 6.17 | +0.03 (+0.49%) | 6,345,950 |
20 Jan 2023 | CNY | 6.11 | 6.15 | 6.11 | 6.14 | 6.14 | +0.03 (+0.49%) | 4,491,038 |
19 Jan 2023 | CNY | 6.12 | 6.12 | 6.07 | 6.11 | 6.11 | 0.0 (0.0%) | 3,295,455 |
18 Jan 2023 | CNY | 6.08 | 6.13 | 6.07 | 6.11 | 6.11 | +0.03 (+0.49%) | 3,589,701 |
17 Jan 2023 | CNY | 6.05 | 6.09 | 6.04 | 6.08 | 6.08 | +0.03 (+0.50%) | 3,630,884 |
16 Jan 2023 | CNY | 6.01 | 6.09 | 5.98 | 6.05 | 6.05 | +0.05 (+0.83%) | 6,005,547 |
13 Jan 2023 | CNY | 5.96 | 6 | 5.92 | 6 | 6 | +0.07 (+1.18%) | 4,213,357 |
12 Jan 2023 | CNY | 5.98 | 5.98 | 5.92 | 5.93 | 5.93 | -0.02 (-0.34%) | 2,349,840 |
11 Jan 2023 | CNY | 5.98 | 6.01 | 5.93 | 5.95 | 5.95 | -0.04 (-0.67%) | 3,040,592 |
10 Jan 2023 | CNY | 5.99 | 6 | 5.94 | 5.99 | 5.99 | -0.01 (-0.17%) | 3,333,222 |
9 Jan 2023 | CNY | 6.02 | 6.02 | 5.98 | 6 | 6 | +0.01 (+0.17%) | 3,965,900 |
6 Jan 2023 | CNY | 5.99 | 6 | 5.94 | 5.99 | 5.99 | 0.0 (0.0%) | 3,625,860 |
5 Jan 2023 | CNY | 5.96 | 6.03 | 5.95 | 5.99 | 5.99 | +0.03 (+0.50%) | 5,802,609 |
4 Jan 2023 | CNY | 5.96 | 5.98 | 5.91 | 5.96 | 5.96 | +0.04 (+0.68%) | 5,031,660 |
3 Jan 2023 | CNY | 5.87 | 5.94 | 5.84 | 5.92 | 5.92 | +0.04 (+0.68%) | 5,346,969 |
30 Dec 2022 | CNY | 5.88 | 5.91 | 5.84 | 5.88 | 5.88 | +0.04 (+0.68%) | 3,173,161 |
29 Dec 2022 | CNY | 5.87 | 5.9 | 5.83 | 5.84 | 5.84 | -0.05 (-0.85%) | 2,917,748 |
28 Dec 2022 | CNY | 5.94 | 5.94 | 5.87 | 5.89 | 5.89 | -0.04 (-0.67%) | 3,536,937 |