Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Feb 2023 | CNY | 3.92 | 3.98 | 3.87 | 3.97 | 3.97 | +0.02 (+0.51%) | 34,080,400 |
21 Feb 2023 | CNY | 3.98 | 4.04 | 3.92 | 3.95 | 3.95 | -0.03 (-0.75%) | 36,870,254 |
20 Feb 2023 | CNY | 3.88 | 4.05 | 3.86 | 3.98 | 3.98 | +0.1 (+2.58%) | 45,343,545 |
17 Feb 2023 | CNY | 3.99 | 4.01 | 3.88 | 3.88 | 3.88 | -0.1 (-2.51%) | 44,607,737 |
16 Feb 2023 | CNY | 4.03 | 4.13 | 3.95 | 3.98 | 3.98 | -0.07 (-1.73%) | 60,798,227 |
15 Feb 2023 | CNY | 3.96 | 4.08 | 3.95 | 4.05 | 4.05 | +0.08 (+2.02%) | 44,579,957 |
14 Feb 2023 | CNY | 4.01 | 4.05 | 3.95 | 3.97 | 3.97 | -0.04 (-1.00%) | 43,831,549 |
13 Feb 2023 | CNY | 3.99 | 4.07 | 3.98 | 4.01 | 4.01 | +0.01 (+0.25%) | 45,942,995 |
10 Feb 2023 | CNY | 4.03 | 4.09 | 3.98 | 4 | 4 | -0.03 (-0.74%) | 49,459,709 |
9 Feb 2023 | CNY | 3.97 | 4.07 | 3.93 | 4.03 | 4.03 | +0.06 (+1.51%) | 58,742,608 |
8 Feb 2023 | CNY | 3.99 | 4.02 | 3.92 | 3.97 | 3.97 | -0.02 (-0.50%) | 47,836,857 |
7 Feb 2023 | CNY | 3.97 | 4.02 | 3.9 | 3.99 | 3.99 | -0.02 (-0.50%) | 53,280,914 |
6 Feb 2023 | CNY | 4.02 | 4.05 | 3.92 | 4.01 | 4.01 | -0.01 (-0.25%) | 74,359,505 |
3 Feb 2023 | CNY | 3.93 | 4.06 | 3.92 | 4.02 | 4.02 | +0.06 (+1.52%) | 75,899,911 |
2 Feb 2023 | CNY | 3.96 | 4.05 | 3.93 | 3.96 | 3.96 | -0.05 (-1.25%) | 80,974,854 |
1 Feb 2023 | CNY | 3.88 | 4.02 | 3.85 | 4.01 | 4.01 | +0.07 (+1.78%) | 113,920,868 |
31 Jan 2023 | CNY | 3.78 | 4.1 | 3.75 | 3.94 | 3.94 | +0.18 (+4.79%) | 165,160,455 |
30 Jan 2023 | CNY | 3.73 | 3.78 | 3.7 | 3.76 | 3.76 | +0.07 (+1.90%) | 39,351,995 |
20 Jan 2023 | CNY | 3.69 | 3.75 | 3.65 | 3.69 | 3.69 | +0.02 (+0.54%) | 34,351,916 |
19 Jan 2023 | CNY | 3.61 | 3.69 | 3.59 | 3.67 | 3.67 | +0.06 (+1.66%) | 33,052,555 |
18 Jan 2023 | CNY | 3.47 | 3.64 | 3.47 | 3.61 | 3.61 | +0.12 (+3.44%) | 32,608,119 |
17 Jan 2023 | CNY | 3.58 | 3.59 | 3.48 | 3.49 | 3.49 | -0.08 (-2.24%) | 23,282,897 |
16 Jan 2023 | CNY | 3.55 | 3.6 | 3.53 | 3.57 | 3.57 | +0.02 (+0.56%) | 20,004,766 |
13 Jan 2023 | CNY | 3.56 | 3.57 | 3.5 | 3.55 | 3.55 | 0.0 (0.0%) | 19,276,619 |
12 Jan 2023 | CNY | 3.55 | 3.59 | 3.51 | 3.55 | 3.55 | -0.01 (-0.28%) | 21,413,704 |
11 Jan 2023 | CNY | 3.62 | 3.62 | 3.55 | 3.56 | 3.56 | -0.04 (-1.11%) | 21,902,330 |
10 Jan 2023 | CNY | 3.64 | 3.65 | 3.58 | 3.6 | 3.6 | -0.03 (-0.83%) | 23,410,497 |
9 Jan 2023 | CNY | 3.65 | 3.68 | 3.62 | 3.63 | 3.63 | -0.02 (-0.55%) | 21,627,920 |
6 Jan 2023 | CNY | 3.67 | 3.72 | 3.64 | 3.65 | 3.65 | -0.04 (-1.08%) | 26,915,550 |
5 Jan 2023 | CNY | 3.71 | 3.72 | 3.66 | 3.69 | 3.69 | -0.01 (-0.27%) | 35,031,081 |