Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Feb 2023 | CNY | 5.77 | 5.81 | 5.7 | 5.75 | 5.75 | 0.0 (0.0%) | 4,398,002 |
22 Feb 2023 | CNY | 5.71 | 5.75 | 5.67 | 5.75 | 5.75 | +0.03 (+0.52%) | 3,771,300 |
21 Feb 2023 | CNY | 5.71 | 5.76 | 5.66 | 5.72 | 5.72 | +0.03 (+0.53%) | 4,508,102 |
20 Feb 2023 | CNY | 5.64 | 5.7 | 5.61 | 5.69 | 5.69 | +0.09 (+1.61%) | 4,680,575 |
17 Feb 2023 | CNY | 5.62 | 5.71 | 5.59 | 5.6 | 5.6 | 0.0 (0.0%) | 7,318,352 |
16 Feb 2023 | CNY | 5.72 | 5.76 | 5.57 | 5.6 | 5.6 | -0.11 (-1.93%) | 7,924,403 |
15 Feb 2023 | CNY | 5.75 | 5.75 | 5.67 | 5.71 | 5.71 | +0.01 (+0.18%) | 3,797,200 |
14 Feb 2023 | CNY | 5.73 | 5.76 | 5.69 | 5.7 | 5.7 | -0.02 (-0.35%) | 4,074,367 |
13 Feb 2023 | CNY | 5.7 | 5.73 | 5.65 | 5.72 | 5.72 | +0.04 (+0.70%) | 6,547,969 |
10 Feb 2023 | CNY | 5.7 | 5.7 | 5.65 | 5.68 | 5.68 | +0.01 (+0.18%) | 4,605,900 |
9 Feb 2023 | CNY | 5.66 | 5.68 | 5.62 | 5.67 | 5.67 | +0.02 (+0.35%) | 3,443,768 |
8 Feb 2023 | CNY | 5.66 | 5.69 | 5.63 | 5.65 | 5.65 | -0.01 (-0.18%) | 3,147,200 |
7 Feb 2023 | CNY | 5.66 | 5.66 | 5.61 | 5.66 | 5.66 | +0.02 (+0.35%) | 2,999,900 |
6 Feb 2023 | CNY | 5.63 | 5.65 | 5.59 | 5.64 | 5.64 | +0.01 (+0.18%) | 2,835,400 |
3 Feb 2023 | CNY | 5.67 | 5.68 | 5.58 | 5.63 | 5.63 | -0.05 (-0.88%) | 2,945,300 |
2 Feb 2023 | CNY | 5.7 | 5.7 | 5.65 | 5.68 | 5.68 | 0.0 (0.0%) | 3,190,800 |
1 Feb 2023 | CNY | 5.64 | 5.68 | 5.61 | 5.68 | 5.68 | +0.06 (+1.07%) | 4,168,275 |
31 Jan 2023 | CNY | 5.62 | 5.64 | 5.58 | 5.62 | 5.62 | +0.01 (+0.18%) | 3,301,753 |
30 Jan 2023 | CNY | 5.62 | 5.65 | 5.59 | 5.61 | 5.61 | +0.02 (+0.36%) | 4,198,700 |
20 Jan 2023 | CNY | 5.57 | 5.61 | 5.55 | 5.59 | 5.59 | +0.03 (+0.54%) | 3,680,100 |
19 Jan 2023 | CNY | 5.53 | 5.57 | 5.51 | 5.56 | 5.56 | 0.0 (0.0%) | 2,767,900 |
18 Jan 2023 | CNY | 5.55 | 5.58 | 5.51 | 5.56 | 5.56 | +0.02 (+0.36%) | 2,685,800 |
17 Jan 2023 | CNY | 5.56 | 5.58 | 5.51 | 5.54 | 5.54 | -0.02 (-0.36%) | 3,063,063 |
16 Jan 2023 | CNY | 5.44 | 5.57 | 5.44 | 5.56 | 5.56 | +0.12 (+2.21%) | 4,896,200 |
13 Jan 2023 | CNY | 5.4 | 5.47 | 5.4 | 5.44 | 5.44 | +0.02 (+0.37%) | 2,446,815 |
12 Jan 2023 | CNY | 5.46 | 5.49 | 5.37 | 5.42 | 5.42 | -0.05 (-0.91%) | 4,267,800 |
11 Jan 2023 | CNY | 5.56 | 5.56 | 5.47 | 5.47 | 5.47 | -0.07 (-1.26%) | 3,969,115 |
10 Jan 2023 | CNY | 5.59 | 5.6 | 5.53 | 5.54 | 5.54 | -0.03 (-0.54%) | 3,519,919 |
9 Jan 2023 | CNY | 5.51 | 5.61 | 5.5 | 5.57 | 5.57 | +0.06 (+1.09%) | 4,851,710 |
6 Jan 2023 | CNY | 5.57 | 5.61 | 5.49 | 5.51 | 5.51 | -0.06 (-1.08%) | 5,053,822 |