Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Feb 2023 | CNY | 5.46 | 5.54 | 5.46 | 5.51 | 5.51 | +0.02 (+0.36%) | 7,760,400 |
22 Feb 2023 | CNY | 5.54 | 5.55 | 5.44 | 5.49 | 5.49 | -0.06 (-1.08%) | 10,724,400 |
21 Feb 2023 | CNY | 5.43 | 5.64 | 5.43 | 5.55 | 5.55 | +0.1 (+1.83%) | 17,086,000 |
20 Feb 2023 | CNY | 5.39 | 5.45 | 5.33 | 5.45 | 5.45 | +0.08 (+1.49%) | 9,863,600 |
17 Feb 2023 | CNY | 5.42 | 5.43 | 5.36 | 5.37 | 5.37 | -0.01 (-0.19%) | 10,007,000 |
16 Feb 2023 | CNY | 5.6 | 5.6 | 5.34 | 5.38 | 5.38 | -0.24 (-4.27%) | 22,117,847 |
15 Feb 2023 | CNY | 5.56 | 5.68 | 5.56 | 5.62 | 5.62 | +0.04 (+0.72%) | 19,871,300 |
14 Feb 2023 | CNY | 5.7 | 5.74 | 5.57 | 5.58 | 5.58 | -0.07 (-1.24%) | 33,355,900 |
13 Feb 2023 | CNY | 5.73 | 6.02 | 5.6 | 5.65 | 5.65 | -0.08 (-1.40%) | 49,732,771 |
10 Feb 2023 | CNY | 5.55 | 5.76 | 5.55 | 5.73 | 5.73 | +0.11 (+1.96%) | 42,802,290 |
9 Feb 2023 | CNY | 5.42 | 5.85 | 5.41 | 5.62 | 5.62 | +0.12 (+2.18%) | 47,650,500 |
8 Feb 2023 | CNY | 5.38 | 5.55 | 5.34 | 5.5 | 5.5 | +0.13 (+2.42%) | 25,173,100 |
7 Feb 2023 | CNY | 5.32 | 5.37 | 5.28 | 5.37 | 5.37 | +0.05 (+0.94%) | 8,272,300 |
6 Feb 2023 | CNY | 5.29 | 5.35 | 5.27 | 5.32 | 5.32 | 0.0 (0.0%) | 6,946,904 |
3 Feb 2023 | CNY | 5.36 | 5.38 | 5.26 | 5.32 | 5.32 | -0.04 (-0.75%) | 11,750,400 |
2 Feb 2023 | CNY | 5.33 | 5.42 | 5.3 | 5.36 | 5.36 | +0.01 (+0.19%) | 14,232,000 |
1 Feb 2023 | CNY | 5.33 | 5.39 | 5.3 | 5.35 | 5.35 | +0.07 (+1.33%) | 16,775,800 |
31 Jan 2023 | CNY | 5.2 | 5.29 | 5.17 | 5.28 | 5.28 | +0.04 (+0.76%) | 14,305,502 |
30 Jan 2023 | CNY | 5.09 | 5.4 | 5.08 | 5.24 | 5.24 | +0.19 (+3.76%) | 25,269,902 |
20 Jan 2023 | CNY | 4.99 | 5.05 | 4.98 | 5.05 | 5.05 | +0.06 (+1.20%) | 6,557,464 |
19 Jan 2023 | CNY | 4.98 | 5 | 4.95 | 4.99 | 4.99 | +0.02 (+0.40%) | 5,310,500 |
18 Jan 2023 | CNY | 4.96 | 4.99 | 4.95 | 4.97 | 4.97 | +0.02 (+0.40%) | 4,449,600 |
17 Jan 2023 | CNY | 4.98 | 4.99 | 4.91 | 4.95 | 4.95 | -0.01 (-0.20%) | 4,723,600 |
16 Jan 2023 | CNY | 4.94 | 4.99 | 4.93 | 4.96 | 4.96 | +0.02 (+0.40%) | 7,536,500 |
13 Jan 2023 | CNY | 4.88 | 5.01 | 4.88 | 4.94 | 4.94 | +0.05 (+1.02%) | 8,969,900 |
12 Jan 2023 | CNY | 4.84 | 4.91 | 4.83 | 4.89 | 4.89 | +0.02 (+0.41%) | 5,151,600 |
11 Jan 2023 | CNY | 4.9 | 4.95 | 4.86 | 4.87 | 4.87 | -0.05 (-1.02%) | 5,936,000 |
10 Jan 2023 | CNY | 4.95 | 4.97 | 4.88 | 4.92 | 4.92 | -0.04 (-0.81%) | 7,378,500 |
9 Jan 2023 | CNY | 4.86 | 4.96 | 4.86 | 4.96 | 4.96 | +0.1 (+2.06%) | 11,161,400 |
6 Jan 2023 | CNY | 4.85 | 4.9 | 4.85 | 4.86 | 4.86 | 0.0 (0.0%) | 8,802,300 |