Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Feb 2023 | CNY | 3.72 | 3.79 | 3.65 | 3.65 | 3.65 | -0.19 (-4.95%) | 21,456,600 |
13 Feb 2023 | CNY | 3.84 | 3.98 | 3.84 | 3.84 | 3.84 | -0.2 (-4.95%) | 28,737,420 |
10 Feb 2023 | CNY | 3.66 | 4.04 | 3.66 | 4.04 | 4.04 | +0.19 (+4.94%) | 45,942,940 |
9 Feb 2023 | CNY | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | -0.2 (-4.94%) | 4,157,400 |
8 Feb 2023 | CNY | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | -0.21 (-4.93%) | 1,074,100 |
7 Feb 2023 | CNY | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | -0.22 (-4.91%) | 321,500 |
6 Feb 2023 | CNY | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | -0.24 (-5.08%) | 202,900 |
3 Feb 2023 | CNY | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | -0.25 (-5.03%) | 449,500 |
2 Feb 2023 | CNY | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | -0.26 (-4.97%) | 905,800 |
1 Feb 2023 | CNY | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | -0.28 (-5.08%) | 292,000 |
31 Jan 2023 | CNY | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | -0.29 (-5.00%) | 397,100 |
30 Jan 2023 | CNY | 5.8 | 5.83 | 5.8 | 5.8 | 5.8 | -0.3 (-4.92%) | 8,373,330 |
20 Jan 2023 | CNY | 5.6 | 6.17 | 5.6 | 6.1 | 6.1 | +0.21 (+3.57%) | 6,216,500 |
19 Jan 2023 | CNY | 6 | 6.12 | 5.89 | 5.89 | 5.89 | -0.31 (-5.00%) | 2,756,900 |
18 Jan 2023 | CNY | 6.29 | 6.35 | 6.2 | 6.2 | 6.2 | -0.33 (-5.05%) | 5,534,000 |
17 Jan 2023 | CNY | 6.55 | 6.84 | 6.53 | 6.53 | 6.53 | -0.34 (-4.95%) | 3,407,200 |
16 Jan 2023 | CNY | 6.87 | 7.01 | 6.73 | 6.87 | 6.87 | -0.14 (-2.00%) | 3,970,400 |
13 Jan 2023 | CNY | 6.87 | 7.11 | 6.57 | 7.01 | 7.01 | +0.24 (+3.55%) | 7,035,500 |
12 Jan 2023 | CNY | 7.07 | 7.1 | 6.7 | 6.77 | 6.77 | -0.17 (-2.45%) | 5,565,300 |
11 Jan 2023 | CNY | 6.56 | 6.95 | 6.55 | 6.94 | 6.94 | +0.32 (+4.83%) | 5,729,100 |
10 Jan 2023 | CNY | 6.37 | 6.66 | 6.35 | 6.62 | 6.62 | +0.26 (+4.09%) | 4,559,400 |
9 Jan 2023 | CNY | 6.4 | 6.41 | 6.14 | 6.36 | 6.36 | -0.03 (-0.47%) | 4,412,600 |
6 Jan 2023 | CNY | 6.44 | 6.45 | 6.29 | 6.39 | 6.39 | +0.01 (+0.16%) | 4,878,800 |
5 Jan 2023 | CNY | 6.3 | 6.45 | 6.3 | 6.38 | 6.38 | -0.25 (-3.77%) | 10,305,900 |
4 Jan 2023 | CNY | 6.32 | 6.63 | 6.23 | 6.63 | 6.63 | +0.32 (+5.07%) | 10,810,790 |
3 Jan 2023 | CNY | 6.26 | 6.54 | 6.26 | 6.31 | 6.31 | -0.28 (-4.25%) | 7,722,800 |
30 Dec 2022 | CNY | 7 | 7.29 | 6.59 | 6.59 | 6.59 | -0.35 (-5.04%) | 9,357,000 |
29 Dec 2022 | CNY | 6.78 | 6.94 | 6.62 | 6.94 | 6.94 | +0.33 (+4.99%) | 4,279,300 |
28 Dec 2022 | CNY | 6.72 | 6.74 | 6.61 | 6.61 | 6.61 | -0.35 (-5.03%) | 4,922,400 |
27 Dec 2022 | CNY | 7.3 | 7.33 | 6.96 | 6.96 | 6.96 | -0.37 (-5.05%) | 5,989,200 |