Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Feb 2023 | CNY | 6.52 | 6.65 | 6.45 | 6.55 | 6.55 | -0.05 (-0.76%) | 47,434,155 |
22 Feb 2023 | CNY | 6.53 | 6.78 | 6.44 | 6.6 | 6.6 | +0.44 (+7.14%) | 67,195,580 |
21 Feb 2023 | CNY | 6.13 | 6.21 | 6.08 | 6.16 | 6.16 | +0.05 (+0.82%) | 7,026,750 |
20 Feb 2023 | CNY | 6.02 | 6.14 | 5.98 | 6.11 | 6.11 | +0.09 (+1.50%) | 7,160,007 |
17 Feb 2023 | CNY | 6.02 | 6.1 | 5.99 | 6.02 | 6.02 | +0.03 (+0.50%) | 6,679,905 |
16 Feb 2023 | CNY | 6.15 | 6.21 | 5.92 | 5.99 | 5.99 | -0.19 (-3.07%) | 12,542,300 |
15 Feb 2023 | CNY | 6.25 | 6.27 | 6.15 | 6.18 | 6.18 | -0.05 (-0.80%) | 6,983,153 |
14 Feb 2023 | CNY | 6.2 | 6.3 | 6.18 | 6.23 | 6.23 | +0.05 (+0.81%) | 7,744,784 |
13 Feb 2023 | CNY | 6.18 | 6.2 | 6.11 | 6.18 | 6.18 | -0.01 (-0.16%) | 9,082,506 |
10 Feb 2023 | CNY | 6.23 | 6.3 | 6.16 | 6.19 | 6.19 | -0.08 (-1.28%) | 9,361,474 |
9 Feb 2023 | CNY | 6.15 | 6.38 | 6.13 | 6.27 | 6.27 | +0.12 (+1.95%) | 14,401,649 |
8 Feb 2023 | CNY | 6.2 | 6.27 | 6.12 | 6.15 | 6.15 | -0.08 (-1.28%) | 11,289,667 |
7 Feb 2023 | CNY | 6 | 6.29 | 5.99 | 6.23 | 6.23 | +0.19 (+3.15%) | 22,458,449 |
6 Feb 2023 | CNY | 6 | 6.13 | 5.94 | 6.04 | 6.04 | +0.04 (+0.67%) | 17,333,034 |
3 Feb 2023 | CNY | 6.08 | 6.12 | 5.93 | 6 | 6 | -0.01 (-0.17%) | 9,850,807 |
2 Feb 2023 | CNY | 6.02 | 6.03 | 5.93 | 6.01 | 6.01 | -0.01 (-0.17%) | 10,797,079 |
1 Feb 2023 | CNY | 5.85 | 6.18 | 5.82 | 6.02 | 6.02 | +0.22 (+3.79%) | 24,501,709 |
31 Jan 2023 | CNY | 5.71 | 5.82 | 5.7 | 5.8 | 5.8 | +0.05 (+0.87%) | 9,232,930 |
30 Jan 2023 | CNY | 5.64 | 5.82 | 5.64 | 5.75 | 5.75 | +0.15 (+2.68%) | 11,724,046 |
20 Jan 2023 | CNY | 5.54 | 5.61 | 5.52 | 5.6 | 5.6 | +0.07 (+1.27%) | 6,429,702 |
19 Jan 2023 | CNY | 5.53 | 5.53 | 5.45 | 5.53 | 5.53 | +0.03 (+0.55%) | 4,981,600 |
18 Jan 2023 | CNY | 5.45 | 5.51 | 5.45 | 5.5 | 5.5 | +0.04 (+0.73%) | 4,236,111 |
17 Jan 2023 | CNY | 5.48 | 5.48 | 5.41 | 5.46 | 5.46 | 0.0 (0.0%) | 4,951,955 |
16 Jan 2023 | CNY | 5.41 | 5.48 | 5.37 | 5.46 | 5.46 | +0.05 (+0.92%) | 7,562,964 |
13 Jan 2023 | CNY | 5.41 | 5.48 | 5.38 | 5.41 | 5.41 | +0.01 (+0.19%) | 5,741,970 |
12 Jan 2023 | CNY | 5.42 | 5.45 | 5.38 | 5.4 | 5.4 | +0.02 (+0.37%) | 5,038,150 |
11 Jan 2023 | CNY | 5.41 | 5.46 | 5.37 | 5.38 | 5.38 | -0.03 (-0.55%) | 7,865,730 |
10 Jan 2023 | CNY | 5.39 | 5.43 | 5.34 | 5.41 | 5.41 | +0.06 (+1.12%) | 7,987,030 |
9 Jan 2023 | CNY | 5.28 | 5.37 | 5.27 | 5.35 | 5.35 | +0.09 (+1.71%) | 7,119,698 |
6 Jan 2023 | CNY | 5.21 | 5.32 | 5.2 | 5.26 | 5.26 | +0.03 (+0.57%) | 7,172,800 |