Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Feb 2023 | CNY | 3.49 | 3.51 | 3.45 | 3.47 | 3.47 | -0.02 (-0.57%) | 4,908,828 |
22 Feb 2023 | CNY | 3.49 | 3.52 | 3.48 | 3.49 | 3.49 | 0.0 (0.0%) | 2,514,424 |
21 Feb 2023 | CNY | 3.53 | 3.53 | 3.46 | 3.49 | 3.49 | -0.03 (-0.85%) | 4,168,500 |
20 Feb 2023 | CNY | 3.49 | 3.56 | 3.49 | 3.52 | 3.52 | +0.02 (+0.57%) | 4,076,400 |
17 Feb 2023 | CNY | 3.46 | 3.54 | 3.46 | 3.5 | 3.5 | +0.05 (+1.45%) | 5,835,560 |
16 Feb 2023 | CNY | 3.52 | 3.58 | 3.45 | 3.45 | 3.45 | -0.08 (-2.27%) | 5,677,900 |
15 Feb 2023 | CNY | 3.5 | 3.58 | 3.48 | 3.53 | 3.53 | +0.02 (+0.57%) | 5,598,060 |
14 Feb 2023 | CNY | 3.53 | 3.59 | 3.51 | 3.51 | 3.51 | -0.03 (-0.85%) | 5,654,860 |
13 Feb 2023 | CNY | 3.47 | 3.54 | 3.44 | 3.54 | 3.54 | +0.08 (+2.31%) | 5,692,700 |
10 Feb 2023 | CNY | 3.43 | 3.48 | 3.43 | 3.46 | 3.46 | +0.02 (+0.58%) | 3,822,700 |
9 Feb 2023 | CNY | 3.48 | 3.51 | 3.44 | 3.44 | 3.44 | -0.06 (-1.71%) | 6,699,520 |
8 Feb 2023 | CNY | 3.55 | 3.55 | 3.43 | 3.5 | 3.5 | -0.06 (-1.69%) | 4,763,380 |
7 Feb 2023 | CNY | 3.54 | 3.58 | 3.51 | 3.56 | 3.56 | +0.08 (+2.30%) | 5,428,104 |
6 Feb 2023 | CNY | 3.43 | 3.52 | 3.42 | 3.48 | 3.48 | +0.03 (+0.87%) | 4,640,600 |
3 Feb 2023 | CNY | 3.41 | 3.46 | 3.39 | 3.45 | 3.45 | +0.02 (+0.58%) | 5,886,200 |
2 Feb 2023 | CNY | 3.6 | 3.6 | 3.43 | 3.43 | 3.43 | -0.18 (-4.99%) | 14,871,500 |
1 Feb 2023 | CNY | 3.63 | 3.69 | 3.6 | 3.61 | 3.61 | -0.03 (-0.82%) | 7,956,200 |
31 Jan 2023 | CNY | 3.65 | 3.81 | 3.6 | 3.64 | 3.64 | -0.06 (-1.62%) | 9,365,638 |
30 Jan 2023 | CNY | 3.63 | 3.71 | 3.61 | 3.7 | 3.7 | +0.1 (+2.78%) | 5,608,100 |
20 Jan 2023 | CNY | 3.47 | 3.61 | 3.47 | 3.6 | 3.6 | +0.14 (+4.05%) | 5,835,300 |
19 Jan 2023 | CNY | 3.44 | 3.52 | 3.4 | 3.46 | 3.46 | +0.04 (+1.17%) | 6,357,400 |
18 Jan 2023 | CNY | 3.45 | 3.45 | 3.4 | 3.42 | 3.42 | 0.0 (0.0%) | 4,470,000 |
17 Jan 2023 | CNY | 3.48 | 3.53 | 3.41 | 3.42 | 3.42 | -0.03 (-0.87%) | 5,565,100 |
16 Jan 2023 | CNY | 3.4 | 3.54 | 3.4 | 3.45 | 3.45 | -0.13 (-3.63%) | 8,290,492 |
13 Jan 2023 | CNY | 3.53 | 3.61 | 3.53 | 3.58 | 3.58 | +0.06 (+1.70%) | 4,583,554 |
12 Jan 2023 | CNY | 3.63 | 3.63 | 3.51 | 3.52 | 3.52 | -0.11 (-3.03%) | 5,418,220 |
11 Jan 2023 | CNY | 3.61 | 3.68 | 3.59 | 3.63 | 3.63 | 0.0 (0.0%) | 4,108,934 |
10 Jan 2023 | CNY | 3.68 | 3.69 | 3.58 | 3.63 | 3.63 | -0.07 (-1.89%) | 5,536,300 |
9 Jan 2023 | CNY | 3.71 | 3.79 | 3.67 | 3.7 | 3.7 | -0.03 (-0.80%) | 6,918,500 |
6 Jan 2023 | CNY | 3.68 | 3.75 | 3.64 | 3.73 | 3.73 | +0.04 (+1.08%) | 4,892,608 |