Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Feb 2023 | CNY | 5.6 | 5.65 | 5.53 | 5.58 | 5.58 | -0.02 (-0.36%) | 16,079,412 |
21 Feb 2023 | CNY | 5.7 | 5.71 | 5.58 | 5.6 | 5.6 | -0.12 (-2.10%) | 33,074,512 |
20 Feb 2023 | CNY | 5.56 | 5.72 | 5.45 | 5.72 | 5.72 | +0.14 (+2.51%) | 31,407,712 |
17 Feb 2023 | CNY | 5.52 | 5.67 | 5.46 | 5.58 | 5.58 | +0.05 (+0.90%) | 25,560,745 |
16 Feb 2023 | CNY | 5.51 | 5.76 | 5.48 | 5.53 | 5.53 | +0.03 (+0.55%) | 34,792,346 |
15 Feb 2023 | CNY | 5.6 | 5.62 | 5.48 | 5.5 | 5.5 | -0.08 (-1.43%) | 20,769,561 |
14 Feb 2023 | CNY | 5.57 | 5.65 | 5.54 | 5.58 | 5.58 | 0.0 (0.0%) | 17,029,717 |
13 Feb 2023 | CNY | 5.55 | 5.62 | 5.52 | 5.58 | 5.58 | +0.03 (+0.54%) | 16,648,695 |
10 Feb 2023 | CNY | 5.56 | 5.63 | 5.52 | 5.55 | 5.55 | -0.04 (-0.72%) | 16,706,449 |
9 Feb 2023 | CNY | 5.57 | 5.59 | 5.49 | 5.59 | 5.59 | +0.02 (+0.36%) | 19,781,503 |
8 Feb 2023 | CNY | 5.43 | 5.64 | 5.43 | 5.57 | 5.57 | +0.11 (+2.01%) | 34,043,275 |
7 Feb 2023 | CNY | 5.51 | 5.53 | 5.41 | 5.46 | 5.46 | -0.02 (-0.36%) | 17,826,288 |
6 Feb 2023 | CNY | 5.78 | 5.79 | 5.44 | 5.48 | 5.48 | -0.17 (-3.01%) | 35,282,800 |
3 Feb 2023 | CNY | 5.53 | 5.73 | 5.44 | 5.65 | 5.65 | +0.12 (+2.17%) | 39,040,824 |
2 Feb 2023 | CNY | 5.34 | 5.64 | 5.3 | 5.53 | 5.53 | +0.19 (+3.56%) | 35,435,298 |
1 Feb 2023 | CNY | 5.25 | 5.35 | 5.23 | 5.34 | 5.34 | +0.07 (+1.33%) | 22,409,000 |
31 Jan 2023 | CNY | 5.29 | 5.37 | 5.2 | 5.27 | 5.27 | -0.07 (-1.31%) | 21,479,342 |
30 Jan 2023 | CNY | 5.19 | 5.39 | 5.17 | 5.34 | 5.34 | +0.17 (+3.29%) | 32,976,950 |
20 Jan 2023 | CNY | 5.12 | 5.23 | 5.12 | 5.17 | 5.17 | +0.04 (+0.78%) | 14,578,446 |
19 Jan 2023 | CNY | 5.18 | 5.19 | 5.09 | 5.13 | 5.13 | -0.1 (-1.91%) | 17,604,715 |
18 Jan 2023 | CNY | 5.08 | 5.28 | 5.06 | 5.23 | 5.23 | +0.12 (+2.35%) | 26,919,221 |
17 Jan 2023 | CNY | 5.25 | 5.29 | 5.07 | 5.11 | 5.11 | -0.17 (-3.22%) | 27,568,318 |
16 Jan 2023 | CNY | 5.14 | 5.3 | 5.09 | 5.28 | 5.28 | +0.16 (+3.13%) | 36,402,747 |
13 Jan 2023 | CNY | 4.97 | 5.19 | 4.95 | 5.12 | 5.12 | +0.11 (+2.20%) | 34,187,666 |
12 Jan 2023 | CNY | 4.75 | 5.09 | 4.69 | 5.01 | 5.01 | +0.3 (+6.37%) | 49,725,177 |
11 Jan 2023 | CNY | 4.65 | 4.77 | 4.65 | 4.71 | 4.71 | +0.07 (+1.51%) | 14,729,455 |
10 Jan 2023 | CNY | 4.73 | 4.74 | 4.63 | 4.64 | 4.64 | -0.07 (-1.49%) | 11,949,771 |
9 Jan 2023 | CNY | 4.7 | 4.74 | 4.68 | 4.71 | 4.71 | +0.02 (+0.43%) | 10,597,491 |
6 Jan 2023 | CNY | 4.76 | 4.76 | 4.67 | 4.69 | 4.69 | -0.06 (-1.26%) | 14,158,473 |
5 Jan 2023 | CNY | 4.8 | 4.8 | 4.71 | 4.75 | 4.75 | -0.05 (-1.04%) | 14,492,027 |