Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Feb 2023 | CNY | 5.02 | 5.07 | 4.97 | 5.02 | 5.02 | +0.02 (+0.40%) | 37,615,500 |
14 Feb 2023 | CNY | 4.99 | 5.04 | 4.97 | 5 | 5 | +0.05 (+1.01%) | 41,319,496 |
13 Feb 2023 | CNY | 4.91 | 4.95 | 4.89 | 4.95 | 4.95 | +0.04 (+0.81%) | 21,826,886 |
10 Feb 2023 | CNY | 4.88 | 4.92 | 4.85 | 4.91 | 4.91 | -0.03 (-0.61%) | 30,240,328 |
9 Feb 2023 | CNY | 4.91 | 4.95 | 4.9 | 4.94 | 4.94 | +0.01 (+0.20%) | 21,328,081 |
8 Feb 2023 | CNY | 5 | 5.01 | 4.92 | 4.93 | 4.93 | -0.07 (-1.40%) | 24,114,960 |
7 Feb 2023 | CNY | 4.98 | 5 | 4.96 | 5 | 5 | +0.02 (+0.40%) | 20,463,836 |
6 Feb 2023 | CNY | 4.95 | 5.01 | 4.91 | 4.98 | 4.98 | +0.03 (+0.61%) | 20,311,135 |
3 Feb 2023 | CNY | 4.99 | 5 | 4.91 | 4.95 | 4.95 | -0.06 (-1.20%) | 22,829,600 |
2 Feb 2023 | CNY | 4.99 | 5.01 | 4.95 | 5.01 | 5.01 | +0.01 (+0.20%) | 27,874,103 |
1 Feb 2023 | CNY | 4.9 | 5 | 4.86 | 5 | 5 | +0.09 (+1.83%) | 44,483,988 |
31 Jan 2023 | CNY | 4.88 | 4.93 | 4.83 | 4.91 | 4.91 | -0.07 (-1.41%) | 43,941,424 |
30 Jan 2023 | CNY | 4.92 | 5 | 4.92 | 4.98 | 4.98 | +0.07 (+1.43%) | 34,087,150 |
20 Jan 2023 | CNY | 4.83 | 4.92 | 4.83 | 4.91 | 4.91 | +0.06 (+1.24%) | 21,872,447 |
19 Jan 2023 | CNY | 4.96 | 4.98 | 4.84 | 4.85 | 4.85 | -0.15 (-3%) | 47,180,314 |
18 Jan 2023 | CNY | 5.03 | 5.06 | 4.95 | 5 | 5 | -0.05 (-0.99%) | 28,933,598 |
17 Jan 2023 | CNY | 5.19 | 5.21 | 5.03 | 5.05 | 5.05 | -0.13 (-2.51%) | 37,808,821 |
16 Jan 2023 | CNY | 5.04 | 5.2 | 5.02 | 5.18 | 5.18 | +0.13 (+2.57%) | 46,031,818 |
13 Jan 2023 | CNY | 5.01 | 5.06 | 4.96 | 5.05 | 5.05 | 0.0 (0.0%) | 23,229,940 |
12 Jan 2023 | CNY | 5.05 | 5.07 | 4.92 | 5.05 | 5.05 | -0.01 (-0.20%) | 37,549,885 |
11 Jan 2023 | CNY | 5.02 | 5.12 | 4.93 | 5.06 | 5.06 | +0.05 (+1.00%) | 42,984,218 |
10 Jan 2023 | CNY | 5.07 | 5.11 | 4.97 | 5.01 | 5.01 | -0.06 (-1.18%) | 37,755,179 |
9 Jan 2023 | CNY | 5.08 | 5.13 | 5.03 | 5.07 | 5.07 | -0.04 (-0.78%) | 35,330,496 |
6 Jan 2023 | CNY | 5.29 | 5.3 | 5.08 | 5.11 | 5.11 | -0.22 (-4.13%) | 64,120,226 |
5 Jan 2023 | CNY | 5.46 | 5.46 | 5.27 | 5.33 | 5.33 | -0.16 (-2.91%) | 67,328,520 |
4 Jan 2023 | CNY | 5.33 | 5.52 | 5.28 | 5.49 | 5.49 | +0.12 (+2.23%) | 79,297,078 |
3 Jan 2023 | CNY | 5.43 | 5.44 | 5.27 | 5.37 | 5.37 | -0.04 (-0.74%) | 47,191,669 |
30 Dec 2022 | CNY | 5.49 | 5.53 | 5.26 | 5.41 | 5.41 | -0.03 (-0.55%) | 74,295,456 |
29 Dec 2022 | CNY | 5.23 | 5.77 | 5.13 | 5.44 | 5.44 | +0.17 (+3.23%) | 90,569,446 |
28 Dec 2022 | CNY | 5.22 | 5.32 | 5.16 | 5.27 | 5.27 | -0.01 (-0.19%) | 30,554,986 |