Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Feb 2023 | CNY | 4 | 4.08 | 3.98 | 4.05 | 4.05 | +0.03 (+0.75%) | 52,978,764 |
21 Feb 2023 | CNY | 3.95 | 4.07 | 3.93 | 4.02 | 4.02 | +0.07 (+1.77%) | 85,024,123 |
20 Feb 2023 | CNY | 3.82 | 3.95 | 3.81 | 3.95 | 3.95 | +0.15 (+3.95%) | 84,860,677 |
17 Feb 2023 | CNY | 3.81 | 3.83 | 3.79 | 3.8 | 3.8 | -0.01 (-0.26%) | 21,207,480 |
16 Feb 2023 | CNY | 3.85 | 3.88 | 3.78 | 3.81 | 3.81 | -0.04 (-1.04%) | 36,828,774 |
15 Feb 2023 | CNY | 3.87 | 3.87 | 3.83 | 3.85 | 3.85 | -0.02 (-0.52%) | 20,249,124 |
14 Feb 2023 | CNY | 3.87 | 3.89 | 3.85 | 3.87 | 3.87 | +0.01 (+0.26%) | 28,956,811 |
13 Feb 2023 | CNY | 3.83 | 3.87 | 3.82 | 3.86 | 3.86 | +0.03 (+0.78%) | 33,452,004 |
10 Feb 2023 | CNY | 3.83 | 3.85 | 3.81 | 3.83 | 3.83 | 0.0 (0.0%) | 17,988,416 |
9 Feb 2023 | CNY | 3.82 | 3.84 | 3.8 | 3.83 | 3.83 | +0.03 (+0.79%) | 13,367,698 |
8 Feb 2023 | CNY | 3.85 | 3.86 | 3.8 | 3.8 | 3.8 | -0.05 (-1.30%) | 16,822,300 |
7 Feb 2023 | CNY | 3.82 | 3.85 | 3.81 | 3.85 | 3.85 | +0.04 (+1.05%) | 21,511,251 |
6 Feb 2023 | CNY | 3.8 | 3.82 | 3.76 | 3.81 | 3.81 | +0.01 (+0.26%) | 22,153,116 |
3 Feb 2023 | CNY | 3.84 | 3.84 | 3.76 | 3.8 | 3.8 | -0.03 (-0.78%) | 28,419,486 |
2 Feb 2023 | CNY | 3.88 | 3.88 | 3.82 | 3.83 | 3.83 | -0.04 (-1.03%) | 36,202,960 |
1 Feb 2023 | CNY | 3.83 | 3.88 | 3.81 | 3.87 | 3.87 | +0.04 (+1.04%) | 34,700,776 |
31 Jan 2023 | CNY | 3.82 | 3.83 | 3.79 | 3.83 | 3.83 | +0.02 (+0.52%) | 16,059,145 |
30 Jan 2023 | CNY | 3.83 | 3.84 | 3.8 | 3.81 | 3.81 | +0.02 (+0.53%) | 29,977,301 |
20 Jan 2023 | CNY | 3.75 | 3.8 | 3.73 | 3.79 | 3.79 | +0.06 (+1.61%) | 32,137,716 |
19 Jan 2023 | CNY | 3.71 | 3.73 | 3.69 | 3.73 | 3.73 | +0.03 (+0.81%) | 16,161,051 |
18 Jan 2023 | CNY | 3.69 | 3.71 | 3.67 | 3.7 | 3.7 | +0.02 (+0.54%) | 18,537,237 |
17 Jan 2023 | CNY | 3.7 | 3.7 | 3.66 | 3.68 | 3.68 | 0.0 (0.0%) | 15,333,363 |
16 Jan 2023 | CNY | 3.67 | 3.71 | 3.65 | 3.68 | 3.68 | +0.02 (+0.55%) | 22,194,551 |
13 Jan 2023 | CNY | 3.63 | 3.66 | 3.62 | 3.66 | 3.66 | +0.04 (+1.10%) | 17,186,208 |
12 Jan 2023 | CNY | 3.65 | 3.65 | 3.62 | 3.62 | 3.62 | -0.03 (-0.82%) | 14,067,066 |
11 Jan 2023 | CNY | 3.63 | 3.67 | 3.62 | 3.65 | 3.65 | +0.01 (+0.27%) | 14,432,940 |
10 Jan 2023 | CNY | 3.68 | 3.69 | 3.63 | 3.64 | 3.64 | -0.04 (-1.09%) | 21,000,979 |
9 Jan 2023 | CNY | 3.69 | 3.7 | 3.68 | 3.68 | 3.68 | -0.01 (-0.27%) | 18,090,708 |
6 Jan 2023 | CNY | 3.7 | 3.71 | 3.68 | 3.69 | 3.69 | -0.01 (-0.27%) | 16,704,349 |
5 Jan 2023 | CNY | 3.72 | 3.72 | 3.68 | 3.7 | 3.7 | 0.0 (0.0%) | 19,954,365 |