Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Feb 2023 | CNY | 4.43 | 4.49 | 4.41 | 4.48 | 4.48 | +0.04 (+0.90%) | 15,765,702 |
17 Feb 2023 | CNY | 4.46 | 4.48 | 4.43 | 4.44 | 4.44 | -0.02 (-0.45%) | 12,021,100 |
16 Feb 2023 | CNY | 4.5 | 4.54 | 4.43 | 4.46 | 4.46 | -0.03 (-0.67%) | 24,753,500 |
15 Feb 2023 | CNY | 4.52 | 4.52 | 4.48 | 4.49 | 4.49 | -0.03 (-0.66%) | 9,621,824 |
14 Feb 2023 | CNY | 4.53 | 4.53 | 4.5 | 4.52 | 4.52 | 0.0 (0.0%) | 10,561,300 |
13 Feb 2023 | CNY | 4.53 | 4.53 | 4.5 | 4.52 | 4.52 | 0.0 (0.0%) | 13,673,700 |
10 Feb 2023 | CNY | 4.48 | 4.54 | 4.47 | 4.52 | 4.52 | +0.04 (+0.89%) | 20,116,700 |
9 Feb 2023 | CNY | 4.45 | 4.49 | 4.44 | 4.48 | 4.48 | +0.02 (+0.45%) | 11,123,100 |
8 Feb 2023 | CNY | 4.5 | 4.5 | 4.45 | 4.46 | 4.46 | -0.03 (-0.67%) | 8,880,200 |
7 Feb 2023 | CNY | 4.5 | 4.5 | 4.46 | 4.49 | 4.49 | +0.01 (+0.22%) | 9,625,118 |
6 Feb 2023 | CNY | 4.47 | 4.5 | 4.45 | 4.48 | 4.48 | 0.0 (0.0%) | 8,974,300 |
3 Feb 2023 | CNY | 4.48 | 4.49 | 4.44 | 4.48 | 4.48 | -0.01 (-0.22%) | 11,516,700 |
2 Feb 2023 | CNY | 4.51 | 4.52 | 4.48 | 4.49 | 4.49 | -0.03 (-0.66%) | 13,814,300 |
1 Feb 2023 | CNY | 4.49 | 4.52 | 4.47 | 4.52 | 4.52 | +0.04 (+0.89%) | 15,570,522 |
31 Jan 2023 | CNY | 4.45 | 4.5 | 4.45 | 4.48 | 4.48 | -0.03 (-0.67%) | 17,896,073 |
30 Jan 2023 | CNY | 4.44 | 4.65 | 4.41 | 4.51 | 4.51 | +0.1 (+2.27%) | 33,147,200 |
20 Jan 2023 | CNY | 4.37 | 4.43 | 4.36 | 4.41 | 4.41 | +0.04 (+0.92%) | 12,287,213 |
19 Jan 2023 | CNY | 4.34 | 4.37 | 4.33 | 4.37 | 4.37 | +0.03 (+0.69%) | 10,251,600 |
18 Jan 2023 | CNY | 4.36 | 4.36 | 4.33 | 4.34 | 4.34 | -0.01 (-0.23%) | 7,335,200 |
17 Jan 2023 | CNY | 4.33 | 4.35 | 4.31 | 4.35 | 4.35 | +0.02 (+0.46%) | 9,447,200 |
16 Jan 2023 | CNY | 4.31 | 4.35 | 4.31 | 4.33 | 4.33 | +0.02 (+0.46%) | 14,151,612 |
13 Jan 2023 | CNY | 4.3 | 4.31 | 4.28 | 4.31 | 4.31 | +0.02 (+0.47%) | 5,440,700 |
12 Jan 2023 | CNY | 4.3 | 4.31 | 4.28 | 4.29 | 4.29 | -0.01 (-0.23%) | 6,771,896 |
11 Jan 2023 | CNY | 4.3 | 4.32 | 4.3 | 4.3 | 4.3 | -0.01 (-0.23%) | 7,407,971 |
10 Jan 2023 | CNY | 4.35 | 4.35 | 4.31 | 4.31 | 4.31 | -0.03 (-0.69%) | 8,082,300 |
9 Jan 2023 | CNY | 4.35 | 4.36 | 4.33 | 4.34 | 4.34 | -0.01 (-0.23%) | 8,171,700 |
6 Jan 2023 | CNY | 4.36 | 4.36 | 4.33 | 4.35 | 4.35 | -0.01 (-0.23%) | 10,446,300 |
5 Jan 2023 | CNY | 4.36 | 4.37 | 4.33 | 4.36 | 4.36 | +0.01 (+0.23%) | 8,446,902 |
4 Jan 2023 | CNY | 4.35 | 4.37 | 4.33 | 4.35 | 4.35 | 0.0 (0.0%) | 8,553,980 |
3 Jan 2023 | CNY | 4.3 | 4.36 | 4.3 | 4.35 | 4.35 | +0.03 (+0.69%) | 10,068,999 |