Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Feb 2023 | CNY | 4.56 | 4.56 | 4.5 | 4.52 | 4.52 | -0.05 (-1.09%) | 1,273,000 |
21 Feb 2023 | CNY | 4.47 | 4.61 | 4.47 | 4.57 | 4.57 | +0.08 (+1.78%) | 2,613,100 |
20 Feb 2023 | CNY | 4.45 | 4.51 | 4.41 | 4.49 | 4.49 | 0.0 (0.0%) | 2,811,600 |
17 Feb 2023 | CNY | 4.56 | 4.56 | 4.47 | 4.49 | 4.49 | -0.04 (-0.88%) | 2,371,700 |
16 Feb 2023 | CNY | 4.58 | 4.6 | 4.52 | 4.53 | 4.53 | -0.05 (-1.09%) | 2,792,100 |
15 Feb 2023 | CNY | 4.6 | 4.64 | 4.54 | 4.58 | 4.58 | -0.02 (-0.43%) | 2,523,500 |
14 Feb 2023 | CNY | 4.58 | 4.74 | 4.58 | 4.6 | 4.6 | +0.01 (+0.22%) | 3,373,000 |
13 Feb 2023 | CNY | 4.66 | 4.66 | 4.58 | 4.59 | 4.59 | -0.07 (-1.50%) | 3,966,000 |
10 Feb 2023 | CNY | 4.69 | 4.69 | 4.6 | 4.66 | 4.66 | -0.04 (-0.85%) | 2,795,300 |
9 Feb 2023 | CNY | 4.71 | 4.73 | 4.66 | 4.7 | 4.7 | -0.01 (-0.21%) | 3,016,700 |
8 Feb 2023 | CNY | 4.61 | 4.73 | 4.53 | 4.71 | 4.71 | +0.12 (+2.61%) | 6,299,300 |
7 Feb 2023 | CNY | 4.62 | 4.69 | 4.54 | 4.59 | 4.59 | -0.08 (-1.71%) | 3,355,700 |
6 Feb 2023 | CNY | 4.68 | 4.72 | 4.63 | 4.67 | 4.67 | -0.04 (-0.85%) | 2,489,900 |
3 Feb 2023 | CNY | 4.6 | 4.74 | 4.58 | 4.71 | 4.71 | +0.08 (+1.73%) | 4,533,500 |
2 Feb 2023 | CNY | 4.52 | 4.64 | 4.49 | 4.63 | 4.63 | +0.14 (+3.12%) | 5,253,550 |
1 Feb 2023 | CNY | 4.42 | 4.52 | 4.33 | 4.49 | 4.49 | +0.13 (+2.98%) | 4,811,194 |
31 Jan 2023 | CNY | 4.45 | 4.45 | 4.33 | 4.36 | 4.36 | -0.07 (-1.58%) | 2,913,800 |
30 Jan 2023 | CNY | 4.53 | 4.54 | 4.43 | 4.43 | 4.43 | -0.02 (-0.45%) | 3,244,700 |
20 Jan 2023 | CNY | 4.3 | 4.47 | 4.27 | 4.45 | 4.45 | +0.15 (+3.49%) | 4,368,100 |
19 Jan 2023 | CNY | 4.3 | 4.39 | 4.3 | 4.3 | 4.3 | -0.23 (-5.08%) | 9,086,700 |
18 Jan 2023 | CNY | 4.52 | 4.54 | 4.5 | 4.53 | 4.53 | +0.01 (+0.22%) | 877,300 |
17 Jan 2023 | CNY | 4.57 | 4.57 | 4.47 | 4.52 | 4.52 | -0.03 (-0.66%) | 2,006,900 |
16 Jan 2023 | CNY | 4.59 | 4.6 | 4.5 | 4.55 | 4.55 | +0.04 (+0.89%) | 2,137,600 |
13 Jan 2023 | CNY | 4.55 | 4.59 | 4.47 | 4.51 | 4.51 | -0.04 (-0.88%) | 1,486,100 |
12 Jan 2023 | CNY | 4.63 | 4.67 | 4.52 | 4.55 | 4.55 | -0.09 (-1.94%) | 3,046,100 |
11 Jan 2023 | CNY | 4.66 | 4.67 | 4.46 | 4.64 | 4.64 | -0.02 (-0.43%) | 4,730,344 |
10 Jan 2023 | CNY | 4.77 | 4.78 | 4.64 | 4.66 | 4.66 | -0.12 (-2.51%) | 4,116,400 |
9 Jan 2023 | CNY | 4.76 | 4.79 | 4.7 | 4.78 | 4.78 | +0.02 (+0.42%) | 2,845,000 |
6 Jan 2023 | CNY | 4.77 | 4.79 | 4.69 | 4.76 | 4.76 | +0.02 (+0.42%) | 2,858,800 |
5 Jan 2023 | CNY | 4.81 | 4.81 | 4.7 | 4.74 | 4.74 | -0.05 (-1.04%) | 3,391,100 |