Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Feb 2023 | CNY | 5.94 | 6.07 | 5.83 | 5.98 | 5.98 | -0.02 (-0.33%) | 80,053,875 |
21 Feb 2023 | CNY | 5.86 | 6.24 | 5.84 | 6 | 6 | +0.11 (+1.87%) | 131,926,751 |
20 Feb 2023 | CNY | 5.68 | 5.95 | 5.64 | 5.89 | 5.89 | +0.16 (+2.79%) | 83,020,600 |
17 Feb 2023 | CNY | 6.05 | 6.1 | 5.71 | 5.73 | 5.73 | -0.42 (-6.83%) | 144,025,883 |
16 Feb 2023 | CNY | 6.12 | 6.39 | 6.04 | 6.15 | 6.15 | +0.01 (+0.16%) | 190,182,861 |
15 Feb 2023 | CNY | 5.98 | 6.19 | 5.97 | 6.14 | 6.14 | +0.15 (+2.50%) | 122,531,514 |
14 Feb 2023 | CNY | 6.11 | 6.16 | 5.96 | 5.99 | 5.99 | -0.11 (-1.80%) | 88,100,965 |
13 Feb 2023 | CNY | 6 | 6.15 | 6 | 6.1 | 6.1 | +0.05 (+0.83%) | 93,556,076 |
10 Feb 2023 | CNY | 6.14 | 6.19 | 6 | 6.05 | 6.05 | -0.07 (-1.14%) | 89,757,066 |
9 Feb 2023 | CNY | 5.91 | 6.15 | 5.89 | 6.12 | 6.12 | +0.19 (+3.20%) | 124,442,401 |
8 Feb 2023 | CNY | 6.4 | 6.45 | 5.91 | 5.93 | 5.93 | -0.54 (-8.35%) | 198,454,260 |
7 Feb 2023 | CNY | 6.44 | 6.59 | 6.36 | 6.47 | 6.47 | +0.01 (+0.15%) | 125,923,327 |
6 Feb 2023 | CNY | 6.6 | 6.66 | 6.38 | 6.46 | 6.46 | -0.22 (-3.29%) | 164,061,783 |
3 Feb 2023 | CNY | 6.35 | 6.89 | 6.29 | 6.68 | 6.68 | +0.26 (+4.05%) | 250,450,164 |
2 Feb 2023 | CNY | 6.48 | 6.65 | 6.39 | 6.42 | 6.42 | -0.15 (-2.28%) | 174,685,002 |
1 Feb 2023 | CNY | 6.33 | 6.69 | 6.26 | 6.57 | 6.57 | +0.17 (+2.66%) | 222,945,401 |
31 Jan 2023 | CNY | 6.24 | 6.66 | 6.16 | 6.4 | 6.4 | +0.09 (+1.43%) | 218,183,977 |
30 Jan 2023 | CNY | 6.28 | 6.45 | 6.16 | 6.31 | 6.31 | +0.18 (+2.94%) | 212,929,567 |
20 Jan 2023 | CNY | 5.83 | 6.4 | 5.81 | 6.13 | 6.13 | +0.31 (+5.33%) | 191,612,589 |
19 Jan 2023 | CNY | 5.9 | 6.1 | 5.81 | 5.82 | 5.82 | -0.17 (-2.84%) | 149,301,307 |
18 Jan 2023 | CNY | 6.06 | 6.26 | 5.79 | 5.99 | 5.99 | -0.04 (-0.66%) | 174,983,809 |
17 Jan 2023 | CNY | 6.29 | 6.38 | 5.96 | 6.03 | 6.03 | -0.47 (-7.23%) | 225,982,358 |
16 Jan 2023 | CNY | 6.39 | 6.65 | 6.17 | 6.5 | 6.5 | +0.11 (+1.72%) | 375,881,560 |
13 Jan 2023 | CNY | 5.88 | 6.39 | 5.72 | 6.39 | 6.39 | +0.58 (+9.98%) | 369,176,558 |
12 Jan 2023 | CNY | 5.87 | 6.15 | 5.8 | 5.81 | 5.81 | -0.11 (-1.86%) | 191,076,236 |
11 Jan 2023 | CNY | 6.01 | 6.08 | 5.78 | 5.92 | 5.92 | -0.17 (-2.79%) | 185,195,669 |
10 Jan 2023 | CNY | 5.78 | 6.09 | 5.69 | 6.09 | 6.09 | +0.22 (+3.75%) | 228,864,992 |
9 Jan 2023 | CNY | 5.76 | 5.99 | 5.63 | 5.87 | 5.87 | +0.04 (+0.69%) | 203,455,300 |
6 Jan 2023 | CNY | 5.65 | 6.19 | 5.62 | 5.83 | 5.83 | +0.12 (+2.10%) | 297,190,012 |
5 Jan 2023 | CNY | 5.88 | 5.88 | 5.61 | 5.71 | 5.71 | -0.31 (-5.15%) | 284,437,101 |