Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Feb 2023 | CNY | 6.16 | 6.68 | 6.16 | 6.34 | 6.34 | +0.17 (+2.76%) | 17,444,322 |
22 Feb 2023 | CNY | 6.21 | 6.21 | 6.1 | 6.17 | 6.17 | -0.07 (-1.12%) | 6,785,500 |
21 Feb 2023 | CNY | 6.3 | 6.34 | 6.17 | 6.24 | 6.24 | -0.06 (-0.95%) | 7,742,900 |
20 Feb 2023 | CNY | 6.16 | 6.36 | 6.16 | 6.3 | 6.3 | +0.11 (+1.78%) | 10,107,502 |
17 Feb 2023 | CNY | 6.26 | 6.4 | 6.15 | 6.19 | 6.19 | -0.01 (-0.16%) | 12,797,600 |
16 Feb 2023 | CNY | 6.49 | 6.59 | 6.1 | 6.2 | 6.2 | -0.39 (-5.92%) | 22,802,900 |
15 Feb 2023 | CNY | 6.61 | 6.78 | 6.4 | 6.59 | 6.59 | +0.01 (+0.15%) | 31,209,520 |
14 Feb 2023 | CNY | 6.39 | 7.03 | 6.27 | 6.58 | 6.58 | +0.19 (+2.97%) | 41,470,960 |
13 Feb 2023 | CNY | 6.11 | 6.43 | 6.07 | 6.39 | 6.39 | +0.25 (+4.07%) | 13,323,000 |
10 Feb 2023 | CNY | 6.19 | 6.24 | 6.12 | 6.14 | 6.14 | -0.04 (-0.65%) | 6,158,675 |
9 Feb 2023 | CNY | 6.1 | 6.24 | 6.1 | 6.18 | 6.18 | +0.05 (+0.82%) | 6,224,525 |
8 Feb 2023 | CNY | 6.21 | 6.26 | 6.1 | 6.13 | 6.13 | -0.08 (-1.29%) | 6,966,400 |
7 Feb 2023 | CNY | 6.19 | 6.28 | 6.13 | 6.21 | 6.21 | -0.03 (-0.48%) | 9,911,900 |
6 Feb 2023 | CNY | 5.99 | 6.41 | 5.92 | 6.24 | 6.24 | +0.22 (+3.65%) | 17,582,000 |
3 Feb 2023 | CNY | 6.14 | 6.14 | 5.92 | 6.02 | 6.02 | -0.1 (-1.63%) | 8,333,800 |
2 Feb 2023 | CNY | 6.12 | 6.19 | 6.06 | 6.12 | 6.12 | -0.04 (-0.65%) | 10,750,700 |
1 Feb 2023 | CNY | 6.04 | 6.36 | 5.98 | 6.16 | 6.16 | +0.18 (+3.01%) | 18,513,300 |
31 Jan 2023 | CNY | 5.95 | 6.03 | 5.88 | 5.98 | 5.98 | +0.02 (+0.34%) | 10,343,200 |
30 Jan 2023 | CNY | 5.76 | 5.96 | 5.75 | 5.96 | 5.96 | +0.14 (+2.41%) | 12,606,800 |
20 Jan 2023 | CNY | 5.83 | 5.93 | 5.8 | 5.82 | 5.82 | +0.02 (+0.34%) | 7,668,300 |
19 Jan 2023 | CNY | 5.77 | 5.86 | 5.73 | 5.8 | 5.8 | +0.02 (+0.35%) | 5,560,120 |
18 Jan 2023 | CNY | 5.84 | 5.89 | 5.76 | 5.78 | 5.78 | -0.08 (-1.37%) | 6,168,100 |
17 Jan 2023 | CNY | 5.86 | 5.9 | 5.71 | 5.86 | 5.86 | -0.03 (-0.51%) | 8,248,200 |
16 Jan 2023 | CNY | 5.75 | 5.92 | 5.75 | 5.89 | 5.89 | +0.09 (+1.55%) | 10,230,602 |
13 Jan 2023 | CNY | 5.83 | 5.92 | 5.79 | 5.8 | 5.8 | -0.04 (-0.68%) | 8,120,800 |
12 Jan 2023 | CNY | 5.8 | 5.89 | 5.78 | 5.84 | 5.84 | 0.0 (0.0%) | 11,315,300 |
11 Jan 2023 | CNY | 6.03 | 6.03 | 5.81 | 5.84 | 5.84 | -0.12 (-2.01%) | 15,459,102 |
10 Jan 2023 | CNY | 6.2 | 6.2 | 5.91 | 5.96 | 5.96 | -0.24 (-3.87%) | 30,723,302 |
9 Jan 2023 | CNY | 5.6 | 6.2 | 5.6 | 6.2 | 6.2 | +0.56 (+9.93%) | 16,316,942 |
6 Jan 2023 | CNY | 5.55 | 5.74 | 5.53 | 5.64 | 5.64 | +0.09 (+1.62%) | 8,659,700 |