Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Feb 2023 | CNY | 4.7 | 4.76 | 4.67 | 4.74 | 4.74 | +0.02 (+0.42%) | 9,777,075 |
21 Feb 2023 | CNY | 4.69 | 4.8 | 4.69 | 4.72 | 4.72 | +0.01 (+0.21%) | 13,091,456 |
20 Feb 2023 | CNY | 4.8 | 4.82 | 4.65 | 4.71 | 4.71 | -0.1 (-2.08%) | 24,076,089 |
17 Feb 2023 | CNY | 4.71 | 4.84 | 4.7 | 4.81 | 4.81 | +0.1 (+2.12%) | 25,315,354 |
16 Feb 2023 | CNY | 4.83 | 4.89 | 4.65 | 4.71 | 4.71 | -0.08 (-1.67%) | 25,627,635 |
15 Feb 2023 | CNY | 4.82 | 4.82 | 4.77 | 4.79 | 4.79 | -0.02 (-0.42%) | 10,417,846 |
14 Feb 2023 | CNY | 4.82 | 4.83 | 4.77 | 4.81 | 4.81 | +0.02 (+0.42%) | 11,391,786 |
13 Feb 2023 | CNY | 4.75 | 4.83 | 4.74 | 4.79 | 4.79 | +0.04 (+0.84%) | 14,044,208 |
10 Feb 2023 | CNY | 4.76 | 4.8 | 4.71 | 4.75 | 4.75 | -0.01 (-0.21%) | 11,236,652 |
9 Feb 2023 | CNY | 4.72 | 4.76 | 4.68 | 4.76 | 4.76 | +0.02 (+0.42%) | 12,827,053 |
8 Feb 2023 | CNY | 4.75 | 4.78 | 4.72 | 4.74 | 4.74 | -0.01 (-0.21%) | 11,163,136 |
7 Feb 2023 | CNY | 4.76 | 4.78 | 4.71 | 4.75 | 4.75 | -0.01 (-0.21%) | 11,144,081 |
6 Feb 2023 | CNY | 4.76 | 4.81 | 4.74 | 4.76 | 4.76 | 0.0 (0.0%) | 11,289,073 |
3 Feb 2023 | CNY | 4.78 | 4.81 | 4.68 | 4.76 | 4.76 | -0.05 (-1.04%) | 14,576,686 |
2 Feb 2023 | CNY | 4.77 | 4.83 | 4.77 | 4.81 | 4.81 | +0.03 (+0.63%) | 17,787,863 |
1 Feb 2023 | CNY | 4.72 | 4.79 | 4.69 | 4.78 | 4.78 | +0.06 (+1.27%) | 16,006,874 |
31 Jan 2023 | CNY | 4.68 | 4.73 | 4.63 | 4.72 | 4.72 | +0.02 (+0.43%) | 14,266,734 |
30 Jan 2023 | CNY | 4.6 | 4.7 | 4.6 | 4.7 | 4.7 | +0.02 (+0.43%) | 19,588,010 |
20 Jan 2023 | CNY | 4.59 | 4.69 | 4.59 | 4.68 | 4.68 | +0.09 (+1.96%) | 12,779,210 |
19 Jan 2023 | CNY | 4.58 | 4.62 | 4.54 | 4.59 | 4.59 | +0.02 (+0.44%) | 9,119,500 |
18 Jan 2023 | CNY | 4.53 | 4.59 | 4.51 | 4.57 | 4.57 | +0.04 (+0.88%) | 9,259,753 |
17 Jan 2023 | CNY | 4.66 | 4.66 | 4.52 | 4.53 | 4.53 | -0.11 (-2.37%) | 14,806,672 |
16 Jan 2023 | CNY | 4.63 | 4.68 | 4.6 | 4.64 | 4.64 | +0.05 (+1.09%) | 12,045,672 |
13 Jan 2023 | CNY | 4.57 | 4.61 | 4.54 | 4.59 | 4.59 | +0.04 (+0.88%) | 10,744,983 |
12 Jan 2023 | CNY | 4.56 | 4.61 | 4.53 | 4.55 | 4.55 | -0.03 (-0.66%) | 11,839,250 |
11 Jan 2023 | CNY | 4.59 | 4.68 | 4.57 | 4.58 | 4.58 | -0.03 (-0.65%) | 11,466,300 |
10 Jan 2023 | CNY | 4.69 | 4.7 | 4.6 | 4.61 | 4.61 | -0.07 (-1.50%) | 14,324,600 |
9 Jan 2023 | CNY | 4.69 | 4.72 | 4.65 | 4.68 | 4.68 | -0.01 (-0.21%) | 14,425,742 |
6 Jan 2023 | CNY | 4.79 | 4.79 | 4.68 | 4.69 | 4.69 | -0.1 (-2.09%) | 19,705,805 |
5 Jan 2023 | CNY | 4.9 | 4.9 | 4.77 | 4.79 | 4.79 | -0.1 (-2.04%) | 21,227,383 |