Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Feb 2023 | CNY | 3.02 | 3.04 | 2.99 | 3.01 | 3.01 | -0.02 (-0.66%) | 1,627,350 |
21 Feb 2023 | CNY | 2.98 | 3.08 | 2.96 | 3.03 | 3.03 | +0.05 (+1.68%) | 5,034,050 |
20 Feb 2023 | CNY | 3.14 | 3.15 | 2.98 | 2.98 | 2.98 | -0.16 (-5.10%) | 10,643,850 |
17 Feb 2023 | CNY | 3.14 | 3.17 | 3.13 | 3.14 | 3.14 | 0.0 (0.0%) | 1,756,202 |
16 Feb 2023 | CNY | 3.17 | 3.19 | 3.13 | 3.14 | 3.14 | -0.03 (-0.95%) | 2,892,200 |
15 Feb 2023 | CNY | 3.19 | 3.2 | 3.16 | 3.17 | 3.17 | -0.02 (-0.63%) | 2,324,150 |
14 Feb 2023 | CNY | 3.22 | 3.23 | 3.18 | 3.19 | 3.19 | -0.04 (-1.24%) | 2,763,182 |
13 Feb 2023 | CNY | 3.18 | 3.25 | 3.17 | 3.23 | 3.23 | +0.05 (+1.57%) | 3,636,150 |
10 Feb 2023 | CNY | 3.18 | 3.21 | 3.16 | 3.18 | 3.18 | +0.01 (+0.32%) | 1,906,601 |
9 Feb 2023 | CNY | 3.16 | 3.19 | 3.15 | 3.17 | 3.17 | 0.0 (0.0%) | 2,200,251 |
8 Feb 2023 | CNY | 3.15 | 3.21 | 3.15 | 3.17 | 3.17 | +0.01 (+0.32%) | 4,618,351 |
7 Feb 2023 | CNY | 3.14 | 3.17 | 3.13 | 3.16 | 3.16 | +0.02 (+0.64%) | 2,238,500 |
6 Feb 2023 | CNY | 3.17 | 3.17 | 3.13 | 3.14 | 3.14 | -0.01 (-0.32%) | 2,525,050 |
3 Feb 2023 | CNY | 3.13 | 3.17 | 3.12 | 3.15 | 3.15 | 0.0 (0.0%) | 2,206,750 |
2 Feb 2023 | CNY | 3.14 | 3.18 | 3.12 | 3.15 | 3.15 | 0.0 (0.0%) | 3,131,150 |
1 Feb 2023 | CNY | 3.15 | 3.16 | 3.13 | 3.15 | 3.15 | 0.0 (0.0%) | 2,609,800 |
31 Jan 2023 | CNY | 3.17 | 3.18 | 3.12 | 3.15 | 3.15 | 0.0 (0.0%) | 2,095,200 |
30 Jan 2023 | CNY | 3.14 | 3.22 | 3.12 | 3.15 | 3.15 | 0.0 (0.0%) | 3,956,050 |
20 Jan 2023 | CNY | 3.04 | 3.18 | 3.04 | 3.15 | 3.15 | +0.11 (+3.62%) | 4,466,871 |
19 Jan 2023 | CNY | 3.02 | 3.07 | 3 | 3.04 | 3.04 | +0.02 (+0.66%) | 2,155,300 |
18 Jan 2023 | CNY | 3.02 | 3.1 | 2.98 | 3.02 | 3.02 | +0.01 (+0.33%) | 2,807,100 |
17 Jan 2023 | CNY | 2.94 | 3.05 | 2.92 | 3.01 | 3.01 | +0.06 (+2.03%) | 2,847,850 |
16 Jan 2023 | CNY | 2.94 | 2.98 | 2.93 | 2.95 | 2.95 | -0.01 (-0.34%) | 2,288,700 |
13 Jan 2023 | CNY | 2.95 | 2.97 | 2.9 | 2.96 | 2.96 | +0.03 (+1.02%) | 3,677,000 |
12 Jan 2023 | CNY | 2.95 | 2.97 | 2.92 | 2.93 | 2.93 | -0.03 (-1.01%) | 1,740,300 |
11 Jan 2023 | CNY | 2.96 | 3.03 | 2.91 | 2.96 | 2.96 | -0.01 (-0.34%) | 2,523,600 |
10 Jan 2023 | CNY | 3.02 | 3.06 | 2.96 | 2.97 | 2.97 | -0.04 (-1.33%) | 2,200,550 |
9 Jan 2023 | CNY | 3.08 | 3.12 | 2.98 | 3.01 | 3.01 | -0.06 (-1.95%) | 3,361,300 |
6 Jan 2023 | CNY | 3.13 | 3.15 | 3.05 | 3.07 | 3.07 | -0.02 (-0.65%) | 3,173,800 |
5 Jan 2023 | CNY | 3.15 | 3.18 | 3.09 | 3.09 | 3.09 | +0.02 (+0.65%) | 8,335,300 |