Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Feb 2023 | CNY | 3.182 | 3.207 | 3.158 | 3.158 | 3.158 | -0.051 (-1.59%) | 19,800 |
15 Feb 2023 | CNY | 3.256 | 3.256 | 3.209 | 3.209 | 3.209 | +0.021 (+0.66%) | 2,100 |
13 Feb 2023 | CNY | 3.074 | 3.2 | 3.074 | 3.188 | 3.188 | +0.044 (+1.40%) | 10,100 |
10 Feb 2023 | CNY | 3.171 | 3.171 | 3.144 | 3.144 | 3.144 | -0.006 (-0.19%) | 14,300 |
9 Feb 2023 | CNY | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | +0.034 (+1.09%) | 0 |
8 Feb 2023 | CNY | 3.126 | 3.126 | 3.116 | 3.116 | 3.116 | -0.017 (-0.54%) | 7,400 |
7 Feb 2023 | CNY | 3.132 | 3.133 | 3.132 | 3.133 | 3.133 | +0.003 (+0.10%) | 7,894 |
6 Feb 2023 | CNY | 3.125 | 3.13 | 3.125 | 3.13 | 3.13 | -0.013 (-0.41%) | 31,706 |
3 Feb 2023 | CNY | 3.143 | 3.143 | 3.143 | 3.143 | 3.143 | -0.063 (-1.97%) | 1,000 |
2 Feb 2023 | CNY | 3.208 | 3.208 | 3.205 | 3.206 | 3.206 | +0.018 (+0.56%) | 47,100 |
1 Feb 2023 | CNY | 3.19 | 3.19 | 3.188 | 3.188 | 3.188 | +0.06 (+1.92%) | 400 |
31 Jan 2023 | CNY | 3.128 | 3.128 | 3.128 | 3.128 | 3.128 | -0.062 (-1.94%) | 0 |
30 Jan 2023 | CNY | 3.194 | 3.194 | 3.19 | 3.19 | 3.19 | +0.031 (+0.98%) | 7,400 |
20 Jan 2023 | CNY | 3.085 | 3.159 | 3.085 | 3.159 | 3.159 | +0.092 (+3.00%) | 103 |
19 Jan 2023 | CNY | 3.064 | 3.067 | 3.064 | 3.067 | 3.067 | +0.003 (+0.10%) | 2,500 |
17 Jan 2023 | CNY | 3.068 | 3.068 | 3.064 | 3.064 | 3.064 | +0.013 (+0.43%) | 7,300 |
16 Jan 2023 | CNY | 3.2 | 3.2 | 3.051 | 3.051 | 3.051 | +0.048 (+1.60%) | 17,500 |
13 Jan 2023 | CNY | 3.059 | 3.059 | 3.002 | 3.003 | 3.003 | 0.0 (0.0%) | 12,600 |
11 Jan 2023 | CNY | 3.003 | 3.003 | 3.003 | 3.003 | 3.003 | +0.002 (+0.07%) | 0 |
10 Jan 2023 | CNY | 2.952 | 3.001 | 2.952 | 3.001 | 3.001 | +0.001 (+0.03%) | 3,800 |
9 Jan 2023 | CNY | 3 | 3 | 3 | 3 | 3 | +0.082 (+2.81%) | 0 |
5 Jan 2023 | CNY | 2.918 | 2.918 | 2.918 | 2.918 | 2.918 | +0.001 (+0.03%) | 0 |
4 Jan 2023 | CNY | 2.911 | 2.917 | 2.911 | 2.917 | 2.917 | +0.067 (+2.35%) | 20,200 |
3 Jan 2023 | CNY | 2.89 | 2.89 | 2.85 | 2.85 | 2.85 | -0.04 (-1.38%) | 1,200 |
29 Dec 2022 | CNY | 2.939 | 2.939 | 2.89 | 2.89 | 2.89 | -0.08 (-2.69%) | 1,100 |
26 Dec 2022 | CNY | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | -0.01 (-0.34%) | 0 |
23 Dec 2022 | CNY | 2.99 | 2.99 | 2.98 | 2.98 | 2.98 | +0.12 (+4.20%) | 400 |
22 Dec 2022 | CNY | 2.838 | 3.06 | 2.838 | 2.86 | 2.86 | +0.02 (+0.70%) | 8,036 |
21 Dec 2022 | CNY | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | 0.0 (0.0%) | 200 |
20 Dec 2022 | CNY | 2.802 | 2.84 | 2.802 | 2.84 | 2.84 | -0.035 (-1.22%) | 0 |