Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Feb 2023 | CNY | 2.49 | 2.507 | 2.48 | 2.485 | 2.485 | -0.023 (-0.92%) | 10,835,000 |
21 Feb 2023 | CNY | 2.511 | 2.513 | 2.487 | 2.508 | 2.508 | -0.003 (-0.12%) | 5,169,400 |
20 Feb 2023 | CNY | 2.482 | 2.515 | 2.46 | 2.511 | 2.511 | +0.024 (+0.97%) | 8,020,800 |
17 Feb 2023 | CNY | 2.547 | 2.547 | 2.483 | 2.487 | 2.487 | -0.061 (-2.39%) | 9,891,894 |
16 Feb 2023 | CNY | 2.584 | 2.6 | 2.53 | 2.548 | 2.548 | -0.032 (-1.24%) | 6,060,700 |
15 Feb 2023 | CNY | 2.601 | 2.607 | 2.576 | 2.58 | 2.58 | -0.021 (-0.81%) | 2,789,206 |
14 Feb 2023 | CNY | 2.607 | 2.616 | 2.585 | 2.601 | 2.601 | -0.006 (-0.23%) | 2,833,882 |
13 Feb 2023 | CNY | 2.583 | 2.609 | 2.568 | 2.607 | 2.607 | +0.025 (+0.97%) | 4,887,600 |
10 Feb 2023 | CNY | 2.604 | 2.605 | 2.565 | 2.582 | 2.582 | -0.022 (-0.84%) | 7,196,689 |
9 Feb 2023 | CNY | 2.56 | 2.604 | 2.54 | 2.604 | 2.604 | +0.044 (+1.72%) | 6,492,000 |
8 Feb 2023 | CNY | 2.577 | 2.586 | 2.556 | 2.56 | 2.56 | -0.014 (-0.54%) | 6,522,700 |
7 Feb 2023 | CNY | 2.567 | 2.589 | 2.555 | 2.574 | 2.574 | -0.003 (-0.12%) | 7,920,900 |
6 Feb 2023 | CNY | 2.601 | 2.601 | 2.555 | 2.577 | 2.577 | -0.038 (-1.45%) | 11,658,089 |
3 Feb 2023 | CNY | 2.61 | 2.637 | 2.583 | 2.615 | 2.615 | -0.023 (-0.87%) | 8,197,600 |
2 Feb 2023 | CNY | 2.648 | 2.665 | 2.629 | 2.638 | 2.638 | -0.007 (-0.26%) | 6,288,400 |
1 Feb 2023 | CNY | 2.618 | 2.648 | 2.606 | 2.645 | 2.645 | +0.031 (+1.19%) | 7,925,700 |
31 Jan 2023 | CNY | 2.651 | 2.654 | 2.608 | 2.614 | 2.614 | -0.037 (-1.40%) | 8,184,100 |
30 Jan 2023 | CNY | 2.661 | 2.694 | 2.647 | 2.651 | 2.651 | +0.033 (+1.26%) | 10,269,989 |
20 Jan 2023 | CNY | 2.607 | 2.622 | 2.604 | 2.618 | 2.618 | +0.016 (+0.61%) | 6,662,408 |
19 Jan 2023 | CNY | 2.573 | 2.604 | 2.562 | 2.602 | 2.602 | +0.028 (+1.09%) | 6,303,292 |
18 Jan 2023 | CNY | 2.575 | 2.59 | 2.566 | 2.574 | 2.574 | -0.001 (-0.04%) | 5,195,500 |
17 Jan 2023 | CNY | 2.569 | 2.59 | 2.564 | 2.575 | 2.575 | +0.003 (+0.12%) | 6,395,900 |
16 Jan 2023 | CNY | 2.519 | 2.597 | 2.516 | 2.572 | 2.572 | +0.052 (+2.06%) | 10,273,588 |
13 Jan 2023 | CNY | 2.508 | 2.52 | 2.49 | 2.52 | 2.52 | +0.033 (+1.33%) | 7,968,800 |
12 Jan 2023 | CNY | 2.483 | 2.509 | 2.48 | 2.487 | 2.487 | +0.004 (+0.16%) | 7,243,500 |
11 Jan 2023 | CNY | 2.505 | 2.511 | 2.477 | 2.483 | 2.483 | -0.023 (-0.92%) | 9,390,565 |
10 Jan 2023 | CNY | 2.469 | 2.509 | 2.452 | 2.506 | 2.506 | +0.037 (+1.50%) | 10,188,689 |
9 Jan 2023 | CNY | 2.459 | 2.484 | 2.459 | 2.469 | 2.469 | +0.017 (+0.69%) | 9,990,800 |
6 Jan 2023 | CNY | 2.423 | 2.471 | 2.411 | 2.452 | 2.452 | +0.021 (+0.86%) | 11,005,800 |
5 Jan 2023 | CNY | 2.368 | 2.435 | 2.368 | 2.431 | 2.431 | +0.063 (+2.66%) | 13,611,786 |