Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Feb 2023 | CNY | 6.02 | 6.08 | 6 | 6.01 | 6.01 | -0.04 (-0.66%) | 34,262,538 |
21 Feb 2023 | CNY | 6.03 | 6.07 | 6 | 6.05 | 6.05 | 0.0 (0.0%) | 40,440,259 |
20 Feb 2023 | CNY | 5.9 | 6.07 | 5.88 | 6.05 | 6.05 | +0.2 (+3.42%) | 69,876,257 |
17 Feb 2023 | CNY | 5.91 | 5.95 | 5.85 | 5.85 | 5.85 | -0.08 (-1.35%) | 43,487,212 |
16 Feb 2023 | CNY | 5.98 | 6.09 | 5.89 | 5.93 | 5.93 | -0.05 (-0.84%) | 76,044,219 |
15 Feb 2023 | CNY | 6.03 | 6.03 | 5.98 | 5.98 | 5.98 | -0.05 (-0.83%) | 26,929,349 |
14 Feb 2023 | CNY | 6.06 | 6.07 | 5.99 | 6.03 | 6.03 | -0.01 (-0.17%) | 28,583,229 |
13 Feb 2023 | CNY | 6.01 | 6.06 | 5.99 | 6.04 | 6.04 | +0.02 (+0.33%) | 31,701,938 |
10 Feb 2023 | CNY | 6.05 | 6.05 | 5.99 | 6.02 | 6.02 | -0.03 (-0.50%) | 28,653,065 |
9 Feb 2023 | CNY | 5.98 | 6.06 | 5.97 | 6.05 | 6.05 | +0.06 (+1.00%) | 37,721,602 |
8 Feb 2023 | CNY | 6.05 | 6.06 | 5.98 | 5.99 | 5.99 | -0.05 (-0.83%) | 37,896,660 |
7 Feb 2023 | CNY | 6.05 | 6.08 | 6.01 | 6.04 | 6.04 | +0.01 (+0.17%) | 30,697,910 |
6 Feb 2023 | CNY | 6.09 | 6.1 | 6.02 | 6.03 | 6.03 | -0.1 (-1.63%) | 37,350,535 |
3 Feb 2023 | CNY | 6.12 | 6.2 | 6.07 | 6.13 | 6.13 | -0.03 (-0.49%) | 53,154,179 |
2 Feb 2023 | CNY | 6.33 | 6.33 | 6.11 | 6.16 | 6.16 | -0.08 (-1.28%) | 110,699,350 |
1 Feb 2023 | CNY | 6.03 | 6.25 | 6.02 | 6.24 | 6.24 | +0.24 (+4%) | 100,957,078 |
31 Jan 2023 | CNY | 6.04 | 6.07 | 5.98 | 6 | 6 | -0.03 (-0.50%) | 35,776,235 |
30 Jan 2023 | CNY | 6.16 | 6.19 | 6.03 | 6.03 | 6.03 | -0.06 (-0.99%) | 56,351,618 |
20 Jan 2023 | CNY | 6.13 | 6.15 | 6.03 | 6.09 | 6.09 | -0.03 (-0.49%) | 59,183,750 |
19 Jan 2023 | CNY | 5.99 | 6.13 | 5.97 | 6.12 | 6.12 | +0.11 (+1.83%) | 78,172,716 |
18 Jan 2023 | CNY | 6 | 6.06 | 5.97 | 6.01 | 6.01 | -0.01 (-0.17%) | 42,346,453 |
17 Jan 2023 | CNY | 5.94 | 6.03 | 5.91 | 6.02 | 6.02 | +0.07 (+1.18%) | 59,082,258 |
16 Jan 2023 | CNY | 5.85 | 6.07 | 5.81 | 5.95 | 5.95 | +0.13 (+2.23%) | 94,035,995 |
13 Jan 2023 | CNY | 5.73 | 5.82 | 5.72 | 5.82 | 5.82 | +0.09 (+1.57%) | 39,655,372 |
12 Jan 2023 | CNY | 5.68 | 5.74 | 5.65 | 5.73 | 5.73 | +0.05 (+0.88%) | 21,584,089 |
11 Jan 2023 | CNY | 5.75 | 5.77 | 5.67 | 5.68 | 5.68 | -0.07 (-1.22%) | 24,964,780 |
10 Jan 2023 | CNY | 5.76 | 5.81 | 5.72 | 5.75 | 5.75 | 0.0 (0.0%) | 26,280,915 |
9 Jan 2023 | CNY | 5.71 | 5.82 | 5.7 | 5.75 | 5.75 | +0.05 (+0.88%) | 40,001,873 |
6 Jan 2023 | CNY | 5.71 | 5.75 | 5.68 | 5.7 | 5.7 | -0.02 (-0.35%) | 22,344,690 |
5 Jan 2023 | CNY | 5.69 | 5.77 | 5.68 | 5.72 | 5.72 | +0.05 (+0.88%) | 40,397,578 |