Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Feb 2023 | CNY | 2.961 | 2.98 | 2.96 | 2.971 | 2.971 | +0.024 (+0.81%) | 1,497,560 |
14 Feb 2023 | CNY | 2.957 | 2.957 | 2.921 | 2.947 | 2.947 | -0.017 (-0.57%) | 1,655,300 |
13 Feb 2023 | CNY | 2.929 | 2.968 | 2.929 | 2.964 | 2.964 | +0.05 (+1.72%) | 1,352,541 |
10 Feb 2023 | CNY | 2.915 | 2.929 | 2.888 | 2.914 | 2.914 | -0.001 (-0.03%) | 463,300 |
9 Feb 2023 | CNY | 2.869 | 2.918 | 2.869 | 2.915 | 2.915 | +0.062 (+2.17%) | 1,974,700 |
8 Feb 2023 | CNY | 2.871 | 2.888 | 2.853 | 2.853 | 2.853 | -0.029 (-1.01%) | 162,500 |
7 Feb 2023 | CNY | 2.889 | 2.89 | 2.88 | 2.882 | 2.882 | -0.005 (-0.17%) | 90,000 |
6 Feb 2023 | CNY | 2.901 | 2.916 | 2.873 | 2.887 | 2.887 | -0.046 (-1.57%) | 1,376,100 |
3 Feb 2023 | CNY | 2.917 | 2.933 | 2.896 | 2.933 | 2.933 | -0.004 (-0.14%) | 1,110,400 |
2 Feb 2023 | CNY | 2.935 | 2.949 | 2.929 | 2.937 | 2.937 | +0.01 (+0.34%) | 560,800 |
1 Feb 2023 | CNY | 2.917 | 2.927 | 2.901 | 2.927 | 2.927 | +0.023 (+0.79%) | 401,300 |
31 Jan 2023 | CNY | 2.909 | 2.909 | 2.891 | 2.904 | 2.904 | +0.003 (+0.10%) | 277,300 |
30 Jan 2023 | CNY | 2.883 | 2.926 | 2.883 | 2.901 | 2.901 | +0.027 (+0.94%) | 1,048,300 |
20 Jan 2023 | CNY | 2.835 | 2.874 | 2.835 | 2.874 | 2.874 | +0.039 (+1.38%) | 1,231,600 |
19 Jan 2023 | CNY | 2.819 | 2.835 | 2.804 | 2.835 | 2.835 | +0.016 (+0.57%) | 358,400 |
18 Jan 2023 | CNY | 2.821 | 2.821 | 2.808 | 2.819 | 2.819 | +0.014 (+0.50%) | 770,530 |
17 Jan 2023 | CNY | 2.8 | 2.816 | 2.8 | 2.805 | 2.805 | -0.023 (-0.81%) | 370,000 |
16 Jan 2023 | CNY | 2.807 | 2.829 | 2.807 | 2.828 | 2.828 | +0.033 (+1.18%) | 565,000 |
13 Jan 2023 | CNY | 2.792 | 2.796 | 2.785 | 2.795 | 2.795 | -0.004 (-0.14%) | 125,006 |
12 Jan 2023 | CNY | 2.788 | 2.803 | 2.786 | 2.799 | 2.799 | +0.018 (+0.65%) | 336,308 |
11 Jan 2023 | CNY | 2.789 | 2.792 | 2.781 | 2.781 | 2.781 | +0.007 (+0.25%) | 154,501 |
10 Jan 2023 | CNY | 2.78 | 2.78 | 2.733 | 2.774 | 2.774 | -0.011 (-0.39%) | 420,300 |
9 Jan 2023 | CNY | 2.789 | 2.798 | 2.65 | 2.785 | 2.785 | +0.007 (+0.25%) | 728,400 |
6 Jan 2023 | CNY | 2.767 | 2.789 | 2.733 | 2.778 | 2.778 | +0.011 (+0.40%) | 1,526,000 |
5 Jan 2023 | CNY | 2.759 | 2.769 | 2.748 | 2.767 | 2.767 | +0.014 (+0.51%) | 49,000 |
4 Jan 2023 | CNY | 2.759 | 2.767 | 2.739 | 2.753 | 2.753 | +0.014 (+0.51%) | 1,211,000 |
3 Jan 2023 | CNY | 2.7 | 2.739 | 2.625 | 2.739 | 2.739 | +0.038 (+1.41%) | 1,241,900 |
30 Dec 2022 | CNY | 2.71 | 2.71 | 2.7 | 2.701 | 2.701 | -0.029 (-1.06%) | 283,200 |
29 Dec 2022 | CNY | 2.703 | 2.757 | 2.699 | 2.73 | 2.73 | +0.037 (+1.37%) | 1,712,600 |
28 Dec 2022 | CNY | 2.712 | 2.712 | 2.691 | 2.693 | 2.693 | -0.015 (-0.55%) | 187,800 |