Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Feb 2023 | CNY | 2.803 | 2.81 | 2.799 | 2.802 | 2.802 | -0.006 (-0.21%) | 286,480 |
22 Feb 2023 | CNY | 2.8 | 2.813 | 2.8 | 2.808 | 2.808 | +0.002 (+0.07%) | 26,595 |
21 Feb 2023 | CNY | 2.8 | 2.81 | 2.8 | 2.806 | 2.806 | +0.006 (+0.21%) | 500 |
20 Feb 2023 | CNY | 2.777 | 2.8 | 2.777 | 2.8 | 2.8 | +0.026 (+0.94%) | 420,006 |
17 Feb 2023 | CNY | 2.778 | 2.785 | 2.764 | 2.774 | 2.774 | -0.004 (-0.14%) | 343,300 |
16 Feb 2023 | CNY | 2.81 | 2.81 | 2.772 | 2.778 | 2.778 | -0.032 (-1.14%) | 68,653 |
15 Feb 2023 | CNY | 2.831 | 2.832 | 2.806 | 2.81 | 2.81 | -0.028 (-0.99%) | 404,894 |
14 Feb 2023 | CNY | 2.88 | 2.88 | 2.826 | 2.838 | 2.838 | -0.038 (-1.32%) | 525,858 |
13 Feb 2023 | CNY | 2.87 | 2.876 | 2.87 | 2.876 | 2.876 | +0.006 (+0.21%) | 47,700 |
10 Feb 2023 | CNY | 2.88 | 2.889 | 2.87 | 2.87 | 2.87 | -0.025 (-0.86%) | 974,332 |
9 Feb 2023 | CNY | 2.876 | 2.895 | 2.876 | 2.895 | 2.895 | +0.019 (+0.66%) | 1,119,460 |
8 Feb 2023 | CNY | 2.912 | 2.919 | 2.876 | 2.876 | 2.876 | -0.033 (-1.13%) | 932,757 |
7 Feb 2023 | CNY | 2.885 | 2.91 | 2.875 | 2.909 | 2.909 | +0.024 (+0.83%) | 899,100 |
6 Feb 2023 | CNY | 2.891 | 2.891 | 2.855 | 2.885 | 2.885 | -0.035 (-1.20%) | 1,315,300 |
3 Feb 2023 | CNY | 2.945 | 2.945 | 2.892 | 2.92 | 2.92 | -0.025 (-0.85%) | 4,263,588 |
2 Feb 2023 | CNY | 2.92 | 2.958 | 2.92 | 2.945 | 2.945 | +0.026 (+0.89%) | 1,845,282 |
1 Feb 2023 | CNY | 2.898 | 2.93 | 2.888 | 2.919 | 2.919 | +0.052 (+1.81%) | 1,625,271 |
31 Jan 2023 | CNY | 2.856 | 2.89 | 2.856 | 2.867 | 2.867 | -0.008 (-0.28%) | 779,400 |
30 Jan 2023 | CNY | 2.877 | 2.909 | 2.862 | 2.875 | 2.875 | +0.001 (+0.03%) | 2,418,721 |
20 Jan 2023 | CNY | 2.82 | 2.878 | 2.787 | 2.874 | 2.874 | +0.087 (+3.12%) | 3,500,432 |
19 Jan 2023 | CNY | 2.78 | 2.79 | 2.761 | 2.787 | 2.787 | +0.002 (+0.07%) | 1,176,709 |
18 Jan 2023 | CNY | 2.799 | 2.799 | 2.773 | 2.785 | 2.785 | -0.014 (-0.50%) | 254,380 |
17 Jan 2023 | CNY | 2.785 | 2.818 | 2.775 | 2.799 | 2.799 | -0.01 (-0.36%) | 212,547 |
16 Jan 2023 | CNY | 2.8 | 2.818 | 2.799 | 2.809 | 2.809 | +0.037 (+1.33%) | 970,628 |
13 Jan 2023 | CNY | 2.75 | 2.78 | 2.75 | 2.772 | 2.772 | +0.013 (+0.47%) | 210,599 |
12 Jan 2023 | CNY | 2.751 | 2.788 | 2.751 | 2.759 | 2.759 | -0.007 (-0.25%) | 241,363 |
11 Jan 2023 | CNY | 2.762 | 2.785 | 2.761 | 2.766 | 2.766 | -0.018 (-0.65%) | 402,200 |
10 Jan 2023 | CNY | 2.78 | 2.784 | 2.763 | 2.784 | 2.784 | +0.007 (+0.25%) | 883,375 |
9 Jan 2023 | CNY | 2.756 | 2.778 | 2.752 | 2.777 | 2.777 | +0.027 (+0.98%) | 438,826 |
6 Jan 2023 | CNY | 2.761 | 2.764 | 2.741 | 2.75 | 2.75 | -0.003 (-0.11%) | 240,148 |