Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Feb 2023 | CNY | 4.72 | 4.73 | 4.55 | 4.61 | 4.61 | -0.11 (-2.33%) | 67,166,656 |
21 Feb 2023 | CNY | 4.86 | 4.89 | 4.68 | 4.72 | 4.72 | -0.19 (-3.87%) | 116,518,522 |
20 Feb 2023 | CNY | 4.9 | 5.02 | 4.71 | 4.91 | 4.91 | -0.23 (-4.47%) | 169,573,911 |
17 Feb 2023 | CNY | 5.5 | 5.67 | 4.88 | 5.14 | 5.14 | -0.01 (-0.19%) | 261,580,322 |
16 Feb 2023 | CNY | 4.7 | 5.15 | 4.69 | 5.15 | 5.15 | +0.47 (+10.04%) | 204,177,218 |
15 Feb 2023 | CNY | 4.25 | 4.68 | 4.23 | 4.68 | 4.68 | +0.43 (+10.12%) | 92,614,656 |
14 Feb 2023 | CNY | 4.31 | 4.32 | 4.23 | 4.25 | 4.25 | -0.06 (-1.39%) | 20,600,880 |
13 Feb 2023 | CNY | 4.29 | 4.33 | 4.25 | 4.31 | 4.31 | +0.02 (+0.47%) | 19,051,300 |
10 Feb 2023 | CNY | 4.38 | 4.4 | 4.26 | 4.29 | 4.29 | -0.09 (-2.05%) | 31,825,288 |
9 Feb 2023 | CNY | 4.4 | 4.4 | 4.32 | 4.38 | 4.38 | -0.05 (-1.13%) | 37,304,455 |
8 Feb 2023 | CNY | 4.31 | 4.52 | 4.2 | 4.43 | 4.43 | +0.1 (+2.31%) | 78,281,340 |
7 Feb 2023 | CNY | 4.28 | 4.38 | 4.25 | 4.33 | 4.33 | -0.01 (-0.23%) | 44,976,741 |
6 Feb 2023 | CNY | 4.25 | 4.5 | 4.21 | 4.34 | 4.34 | +0.17 (+4.08%) | 78,373,828 |
3 Feb 2023 | CNY | 4.15 | 4.22 | 4.13 | 4.17 | 4.17 | -0.01 (-0.24%) | 25,320,312 |
2 Feb 2023 | CNY | 4.3 | 4.3 | 4.13 | 4.18 | 4.18 | -0.17 (-3.91%) | 50,557,945 |
1 Feb 2023 | CNY | 4.06 | 4.35 | 4.01 | 4.35 | 4.35 | +0.3 (+7.41%) | 36,818,319 |
31 Jan 2023 | CNY | 4 | 4.05 | 3.97 | 4.05 | 4.05 | +0.03 (+0.75%) | 20,028,174 |
30 Jan 2023 | CNY | 3.96 | 4.05 | 3.94 | 4.02 | 4.02 | +0.09 (+2.29%) | 25,058,900 |
20 Jan 2023 | CNY | 3.91 | 3.95 | 3.9 | 3.93 | 3.93 | +0.03 (+0.77%) | 11,718,900 |
19 Jan 2023 | CNY | 3.9 | 3.92 | 3.86 | 3.9 | 3.9 | -0.08 (-2.01%) | 17,629,907 |
18 Jan 2023 | CNY | 3.84 | 4.14 | 3.84 | 3.98 | 3.98 | +0.15 (+3.92%) | 31,834,608 |
17 Jan 2023 | CNY | 3.89 | 3.92 | 3.81 | 3.83 | 3.83 | -0.09 (-2.30%) | 16,257,455 |
16 Jan 2023 | CNY | 3.94 | 3.95 | 3.89 | 3.92 | 3.92 | 0.0 (0.0%) | 10,924,100 |
13 Jan 2023 | CNY | 3.9 | 3.98 | 3.86 | 3.92 | 3.92 | +0.03 (+0.77%) | 13,304,800 |
12 Jan 2023 | CNY | 3.89 | 3.92 | 3.84 | 3.89 | 3.89 | +0.02 (+0.52%) | 9,706,000 |
11 Jan 2023 | CNY | 3.93 | 3.94 | 3.86 | 3.87 | 3.87 | -0.07 (-1.78%) | 11,428,900 |
10 Jan 2023 | CNY | 3.95 | 3.95 | 3.88 | 3.94 | 3.94 | +0.02 (+0.51%) | 11,938,060 |
9 Jan 2023 | CNY | 3.95 | 3.97 | 3.89 | 3.92 | 3.92 | -0.02 (-0.51%) | 12,216,301 |
6 Jan 2023 | CNY | 3.98 | 4 | 3.92 | 3.94 | 3.94 | -0.08 (-1.99%) | 20,899,037 |
5 Jan 2023 | CNY | 4.06 | 4.09 | 3.98 | 4.02 | 4.02 | -0.04 (-0.99%) | 21,085,420 |