Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Feb 2023 | CNY | 3.62 | 3.66 | 3.6 | 3.64 | 3.64 | 0.0 (0.0%) | 8,542,300 |
21 Feb 2023 | CNY | 3.64 | 3.66 | 3.6 | 3.64 | 3.64 | +0.05 (+1.39%) | 12,616,700 |
20 Feb 2023 | CNY | 3.52 | 3.59 | 3.52 | 3.59 | 3.59 | +0.06 (+1.70%) | 8,090,800 |
17 Feb 2023 | CNY | 3.52 | 3.6 | 3.52 | 3.53 | 3.53 | 0.0 (0.0%) | 10,308,143 |
16 Feb 2023 | CNY | 3.62 | 3.64 | 3.51 | 3.53 | 3.53 | -0.07 (-1.94%) | 12,896,334 |
15 Feb 2023 | CNY | 3.65 | 3.66 | 3.58 | 3.6 | 3.6 | -0.05 (-1.37%) | 9,461,600 |
14 Feb 2023 | CNY | 3.64 | 3.68 | 3.63 | 3.65 | 3.65 | +0.01 (+0.27%) | 12,763,300 |
13 Feb 2023 | CNY | 3.62 | 3.64 | 3.58 | 3.64 | 3.64 | +0.02 (+0.55%) | 12,495,200 |
10 Feb 2023 | CNY | 3.59 | 3.65 | 3.57 | 3.62 | 3.62 | +0.02 (+0.56%) | 11,748,500 |
9 Feb 2023 | CNY | 3.59 | 3.61 | 3.56 | 3.6 | 3.6 | 0.0 (0.0%) | 9,252,100 |
8 Feb 2023 | CNY | 3.64 | 3.66 | 3.58 | 3.6 | 3.6 | -0.04 (-1.10%) | 10,651,900 |
7 Feb 2023 | CNY | 3.59 | 3.64 | 3.56 | 3.64 | 3.64 | +0.06 (+1.68%) | 13,690,900 |
6 Feb 2023 | CNY | 3.56 | 3.6 | 3.55 | 3.58 | 3.58 | -0.01 (-0.28%) | 8,200,475 |
3 Feb 2023 | CNY | 3.65 | 3.65 | 3.55 | 3.59 | 3.59 | -0.04 (-1.10%) | 10,585,220 |
2 Feb 2023 | CNY | 3.61 | 3.64 | 3.56 | 3.63 | 3.63 | +0.02 (+0.55%) | 12,668,601 |
1 Feb 2023 | CNY | 3.6 | 3.61 | 3.54 | 3.61 | 3.61 | +0.02 (+0.56%) | 13,831,591 |
31 Jan 2023 | CNY | 3.51 | 3.59 | 3.48 | 3.59 | 3.59 | +0.07 (+1.99%) | 16,028,800 |
30 Jan 2023 | CNY | 3.57 | 3.57 | 3.49 | 3.52 | 3.52 | -0.04 (-1.12%) | 19,747,300 |
20 Jan 2023 | CNY | 3.48 | 3.57 | 3.47 | 3.56 | 3.56 | +0.08 (+2.30%) | 11,057,100 |
19 Jan 2023 | CNY | 3.46 | 3.49 | 3.45 | 3.48 | 3.48 | +0.01 (+0.29%) | 7,704,600 |
18 Jan 2023 | CNY | 3.47 | 3.49 | 3.45 | 3.47 | 3.47 | +0.01 (+0.29%) | 8,335,000 |
17 Jan 2023 | CNY | 3.46 | 3.5 | 3.43 | 3.46 | 3.46 | 0.0 (0.0%) | 10,177,200 |
16 Jan 2023 | CNY | 3.41 | 3.48 | 3.38 | 3.46 | 3.46 | +0.04 (+1.17%) | 14,880,300 |
13 Jan 2023 | CNY | 3.39 | 3.43 | 3.37 | 3.42 | 3.42 | +0.04 (+1.18%) | 7,849,560 |
12 Jan 2023 | CNY | 3.4 | 3.44 | 3.37 | 3.38 | 3.38 | -0.03 (-0.88%) | 11,135,000 |
11 Jan 2023 | CNY | 3.45 | 3.48 | 3.4 | 3.41 | 3.41 | -0.04 (-1.16%) | 10,704,000 |
10 Jan 2023 | CNY | 3.55 | 3.56 | 3.43 | 3.45 | 3.45 | -0.09 (-2.54%) | 14,979,796 |
9 Jan 2023 | CNY | 3.57 | 3.6 | 3.53 | 3.54 | 3.54 | -0.03 (-0.84%) | 11,608,100 |
6 Jan 2023 | CNY | 3.66 | 3.7 | 3.56 | 3.57 | 3.57 | -0.06 (-1.65%) | 18,862,800 |
5 Jan 2023 | CNY | 3.7 | 3.71 | 3.61 | 3.63 | 3.63 | -0.05 (-1.36%) | 18,929,700 |