Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Feb 2023 | CNY | 5.254 | 5.258 | 5.211 | 5.221 | 5.221 | -0.059 (-1.12%) | 187,500 |
23 Feb 2023 | CNY | 5.272 | 5.312 | 5.263 | 5.28 | 5.28 | +0.01 (+0.19%) | 215,000 |
22 Feb 2023 | CNY | 5.28 | 5.304 | 5.267 | 5.27 | 5.27 | -0.047 (-0.88%) | 127,176 |
21 Feb 2023 | CNY | 5.33 | 5.336 | 5.288 | 5.317 | 5.317 | -0.009 (-0.17%) | 336,100 |
20 Feb 2023 | CNY | 5.21 | 5.326 | 5.203 | 5.326 | 5.326 | +0.114 (+2.19%) | 255,400 |
17 Feb 2023 | CNY | 5.31 | 5.31 | 5.212 | 5.212 | 5.212 | -0.106 (-1.99%) | 435,618 |
16 Feb 2023 | CNY | 5.362 | 5.4 | 5.311 | 5.318 | 5.318 | -0.041 (-0.77%) | 211,300 |
15 Feb 2023 | CNY | 5.393 | 5.393 | 5.356 | 5.359 | 5.359 | -0.013 (-0.24%) | 132,300 |
14 Feb 2023 | CNY | 5.39 | 5.39 | 5.366 | 5.372 | 5.372 | -0.027 (-0.50%) | 61,200 |
13 Feb 2023 | CNY | 5.381 | 5.399 | 5.373 | 5.399 | 5.399 | +0.063 (+1.18%) | 181,200 |
10 Feb 2023 | CNY | 5.378 | 5.378 | 5.32 | 5.336 | 5.336 | -0.042 (-0.78%) | 123,600 |
9 Feb 2023 | CNY | 5.302 | 5.379 | 5.302 | 5.378 | 5.378 | +0.083 (+1.57%) | 155,000 |
8 Feb 2023 | CNY | 5.319 | 5.322 | 5.295 | 5.295 | 5.295 | -0.025 (-0.47%) | 274,100 |
7 Feb 2023 | CNY | 5.333 | 5.34 | 5.312 | 5.32 | 5.32 | +0.004 (+0.08%) | 103,200 |
6 Feb 2023 | CNY | 5.146 | 5.347 | 5.146 | 5.316 | 5.316 | -0.084 (-1.56%) | 274,000 |
3 Feb 2023 | CNY | 5.404 | 5.405 | 5.341 | 5.4 | 5.4 | -0.041 (-0.75%) | 131,700 |
2 Feb 2023 | CNY | 5.468 | 5.48 | 5.438 | 5.441 | 5.441 | -0.025 (-0.46%) | 397,800 |
1 Feb 2023 | CNY | 5.414 | 5.466 | 5.414 | 5.466 | 5.466 | +0.066 (+1.22%) | 126,500 |
31 Jan 2023 | CNY | 5.477 | 5.479 | 5.4 | 5.4 | 5.4 | -0.081 (-1.48%) | 197,900 |
30 Jan 2023 | CNY | 5.43 | 5.526 | 5.43 | 5.481 | 5.481 | +0.071 (+1.31%) | 103,300 |
20 Jan 2023 | CNY | 5.414 | 5.423 | 5.396 | 5.41 | 5.41 | +0.023 (+0.43%) | 313,000 |
19 Jan 2023 | CNY | 5.335 | 5.388 | 5.333 | 5.387 | 5.387 | +0.033 (+0.62%) | 304,700 |
18 Jan 2023 | CNY | 5.353 | 5.371 | 5.345 | 5.354 | 5.354 | +0.009 (+0.17%) | 301,000 |
17 Jan 2023 | CNY | 5.353 | 5.371 | 5.334 | 5.345 | 5.345 | -0.003 (-0.06%) | 278,900 |
16 Jan 2023 | CNY | 5.258 | 5.399 | 5.258 | 5.348 | 5.348 | +0.101 (+1.92%) | 490,500 |
13 Jan 2023 | CNY | 5.213 | 5.247 | 5.213 | 5.247 | 5.247 | +0.062 (+1.20%) | 368,400 |
12 Jan 2023 | CNY | 5.187 | 5.204 | 5.167 | 5.185 | 5.185 | +0.008 (+0.15%) | 242,200 |
11 Jan 2023 | CNY | 5.177 | 5.215 | 5.177 | 5.177 | 5.177 | -0.012 (-0.23%) | 121,500 |
10 Jan 2023 | CNY | 5.154 | 5.197 | 5.153 | 5.189 | 5.189 | +0.031 (+0.60%) | 365,500 |
9 Jan 2023 | CNY | 5.143 | 5.167 | 5.142 | 5.158 | 5.158 | +0.049 (+0.96%) | 252,944 |