Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Feb 2023 | CNY | 3.279 | 3.303 | 3.276 | 3.291 | 3.291 | -0.01 (-0.30%) | 102,300 |
21 Feb 2023 | CNY | 3.292 | 3.31 | 3.281 | 3.301 | 3.301 | +0.015 (+0.46%) | 6,198,650 |
20 Feb 2023 | CNY | 3.229 | 3.29 | 3.207 | 3.286 | 3.286 | +0.056 (+1.73%) | 2,086,765 |
17 Feb 2023 | CNY | 3.252 | 3.27 | 3.219 | 3.23 | 3.23 | -0.043 (-1.31%) | 6,900,308 |
16 Feb 2023 | CNY | 3.305 | 3.337 | 3.253 | 3.273 | 3.273 | -0.042 (-1.27%) | 29,300 |
15 Feb 2023 | CNY | 3.324 | 3.324 | 3.3 | 3.315 | 3.315 | -0.004 (-0.12%) | 2,418,536 |
14 Feb 2023 | CNY | 3.292 | 3.319 | 3.292 | 3.319 | 3.319 | +0.016 (+0.48%) | 2,619,448 |
13 Feb 2023 | CNY | 3.277 | 3.309 | 3.257 | 3.303 | 3.303 | +0.024 (+0.73%) | 3,379,007 |
10 Feb 2023 | CNY | 3.27 | 3.29 | 3.264 | 3.279 | 3.279 | +0.004 (+0.12%) | 4,242,462 |
9 Feb 2023 | CNY | 3.218 | 3.282 | 3.217 | 3.275 | 3.275 | +0.055 (+1.71%) | 3,373,700 |
8 Feb 2023 | CNY | 3.235 | 3.244 | 3.215 | 3.22 | 3.22 | -0.01 (-0.31%) | 3,694,693 |
7 Feb 2023 | CNY | 3.248 | 3.248 | 3.215 | 3.23 | 3.23 | +0.009 (+0.28%) | 2,804,311 |
6 Feb 2023 | CNY | 3.243 | 3.25 | 3.06 | 3.221 | 3.221 | -0.028 (-0.86%) | 3,663,584 |
3 Feb 2023 | CNY | 3.254 | 3.255 | 3.209 | 3.249 | 3.249 | -0.002 (-0.06%) | 2,935,032 |
2 Feb 2023 | CNY | 3.244 | 3.262 | 3.233 | 3.251 | 3.251 | +0.02 (+0.62%) | 3,680,087 |
1 Feb 2023 | CNY | 3.209 | 3.234 | 3.193 | 3.231 | 3.231 | +0.041 (+1.29%) | 5,786,952 |
31 Jan 2023 | CNY | 3.198 | 3.213 | 3.184 | 3.19 | 3.19 | -0.015 (-0.47%) | 7,578,026 |
30 Jan 2023 | CNY | 3.23 | 3.234 | 3.2 | 3.205 | 3.205 | +0.014 (+0.44%) | 5,931,271 |
20 Jan 2023 | CNY | 3.18 | 3.199 | 3.175 | 3.191 | 3.191 | +0.029 (+0.92%) | 7,895,322 |
19 Jan 2023 | CNY | 3.142 | 3.175 | 3.128 | 3.162 | 3.162 | +0.013 (+0.41%) | 5,271,161 |
18 Jan 2023 | CNY | 3.143 | 3.152 | 3.141 | 3.149 | 3.149 | +0.011 (+0.35%) | 13,642,214 |
17 Jan 2023 | CNY | 3.146 | 3.146 | 3.126 | 3.138 | 3.138 | -0.009 (-0.29%) | 6,205,364 |
16 Jan 2023 | CNY | 3.095 | 3.16 | 3.094 | 3.147 | 3.147 | +0.051 (+1.65%) | 8,930,060 |
13 Jan 2023 | CNY | 3.075 | 3.096 | 3.064 | 3.096 | 3.096 | +0.03 (+0.98%) | 7,743,567 |
12 Jan 2023 | CNY | 3.079 | 3.079 | 3.057 | 3.066 | 3.066 | +0.006 (+0.20%) | 9,038,646 |
11 Jan 2023 | CNY | 3.061 | 3.083 | 3.054 | 3.06 | 3.06 | -0.013 (-0.42%) | 3,642,924 |
10 Jan 2023 | CNY | 3.041 | 3.08 | 3.041 | 3.073 | 3.073 | +0.004 (+0.13%) | 4,883,077 |
9 Jan 2023 | CNY | 3.069 | 3.08 | 3.058 | 3.069 | 3.069 | +0.011 (+0.36%) | 3,862,760 |
6 Jan 2023 | CNY | 3.065 | 3.078 | 3.047 | 3.058 | 3.058 | -0.017 (-0.55%) | 3,789,402 |
5 Jan 2023 | CNY | 3.036 | 3.078 | 3.027 | 3.075 | 3.075 | +0.042 (+1.38%) | 5,917,577 |