Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Feb 2023 | CNY | 5.72 | 5.84 | 5.7 | 5.81 | 5.81 | +0.05 (+0.87%) | 7,859,599 |
21 Feb 2023 | CNY | 5.75 | 5.79 | 5.68 | 5.76 | 5.76 | +0.02 (+0.35%) | 4,329,979 |
20 Feb 2023 | CNY | 5.68 | 5.8 | 5.62 | 5.74 | 5.74 | +0.08 (+1.41%) | 5,237,200 |
17 Feb 2023 | CNY | 5.66 | 5.78 | 5.64 | 5.66 | 5.66 | +0.02 (+0.35%) | 5,757,998 |
16 Feb 2023 | CNY | 5.8 | 5.83 | 5.59 | 5.64 | 5.64 | -0.15 (-2.59%) | 7,152,662 |
15 Feb 2023 | CNY | 5.82 | 5.82 | 5.74 | 5.79 | 5.79 | -0.02 (-0.34%) | 4,658,788 |
14 Feb 2023 | CNY | 5.82 | 5.86 | 5.73 | 5.81 | 5.81 | -0.01 (-0.17%) | 5,531,530 |
13 Feb 2023 | CNY | 5.75 | 5.87 | 5.75 | 5.82 | 5.82 | +0.07 (+1.22%) | 7,064,500 |
10 Feb 2023 | CNY | 5.7 | 5.76 | 5.68 | 5.75 | 5.75 | +0.05 (+0.88%) | 6,098,400 |
9 Feb 2023 | CNY | 5.67 | 5.75 | 5.66 | 5.7 | 5.7 | -0.03 (-0.52%) | 5,547,500 |
8 Feb 2023 | CNY | 5.69 | 5.78 | 5.64 | 5.73 | 5.73 | +0.04 (+0.70%) | 5,512,375 |
7 Feb 2023 | CNY | 5.65 | 5.69 | 5.61 | 5.69 | 5.69 | +0.04 (+0.71%) | 4,470,494 |
6 Feb 2023 | CNY | 5.64 | 5.65 | 5.57 | 5.65 | 5.65 | +0.03 (+0.53%) | 5,253,200 |
3 Feb 2023 | CNY | 5.64 | 5.64 | 5.54 | 5.62 | 5.62 | -0.02 (-0.35%) | 5,797,119 |
2 Feb 2023 | CNY | 5.67 | 5.69 | 5.61 | 5.64 | 5.64 | -0.03 (-0.53%) | 5,004,544 |
1 Feb 2023 | CNY | 5.6 | 5.67 | 5.56 | 5.67 | 5.67 | +0.07 (+1.25%) | 6,489,400 |
31 Jan 2023 | CNY | 5.55 | 5.6 | 5.48 | 5.6 | 5.6 | +0.03 (+0.54%) | 6,916,302 |
30 Jan 2023 | CNY | 5.46 | 5.59 | 5.46 | 5.57 | 5.57 | +0.13 (+2.39%) | 6,774,910 |
20 Jan 2023 | CNY | 5.4 | 5.46 | 5.38 | 5.44 | 5.44 | +0.05 (+0.93%) | 3,694,500 |
19 Jan 2023 | CNY | 5.29 | 5.4 | 5.29 | 5.39 | 5.39 | +0.07 (+1.32%) | 4,522,000 |
18 Jan 2023 | CNY | 5.24 | 5.34 | 5.22 | 5.32 | 5.32 | +0.09 (+1.72%) | 4,336,200 |
17 Jan 2023 | CNY | 5.29 | 5.34 | 5.17 | 5.23 | 5.23 | -0.07 (-1.32%) | 5,197,200 |
16 Jan 2023 | CNY | 5.24 | 5.31 | 5.21 | 5.3 | 5.3 | +0.1 (+1.92%) | 3,691,302 |
13 Jan 2023 | CNY | 5.18 | 5.23 | 5.16 | 5.2 | 5.2 | +0.02 (+0.39%) | 3,372,400 |
12 Jan 2023 | CNY | 5.22 | 5.26 | 5.16 | 5.18 | 5.18 | -0.04 (-0.77%) | 3,489,900 |
11 Jan 2023 | CNY | 5.29 | 5.36 | 5.2 | 5.22 | 5.22 | -0.07 (-1.32%) | 4,397,102 |
10 Jan 2023 | CNY | 5.39 | 5.39 | 5.28 | 5.29 | 5.29 | -0.09 (-1.67%) | 3,919,257 |
9 Jan 2023 | CNY | 5.35 | 5.4 | 5.32 | 5.38 | 5.38 | +0.04 (+0.75%) | 3,120,802 |
6 Jan 2023 | CNY | 5.41 | 5.46 | 5.31 | 5.34 | 5.34 | -0.11 (-2.02%) | 4,738,501 |
5 Jan 2023 | CNY | 5.46 | 5.48 | 5.38 | 5.45 | 5.45 | -0.02 (-0.37%) | 4,430,900 |