Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Feb 2023 | CNY | 5.95 | 6.06 | 5.76 | 5.95 | 5.95 | +0.02 (+0.34%) | 17,390,002 |
21 Feb 2023 | CNY | 5.86 | 6.07 | 5.82 | 5.93 | 5.93 | +0.09 (+1.54%) | 12,488,700 |
20 Feb 2023 | CNY | 5.83 | 5.97 | 5.78 | 5.84 | 5.84 | -0.08 (-1.35%) | 22,081,454 |
17 Feb 2023 | CNY | 5.84 | 6.27 | 5.71 | 5.92 | 5.92 | +0.1 (+1.72%) | 29,055,300 |
16 Feb 2023 | CNY | 6.05 | 6.07 | 5.77 | 5.82 | 5.82 | -0.23 (-3.80%) | 10,882,856 |
15 Feb 2023 | CNY | 5.85 | 6.09 | 5.82 | 6.05 | 6.05 | +0.21 (+3.60%) | 12,132,800 |
14 Feb 2023 | CNY | 5.96 | 5.99 | 5.83 | 5.84 | 5.84 | -0.12 (-2.01%) | 7,836,431 |
13 Feb 2023 | CNY | 5.97 | 6 | 5.83 | 5.96 | 5.96 | -0.14 (-2.30%) | 16,563,898 |
10 Feb 2023 | CNY | 6.02 | 6.17 | 5.93 | 6.1 | 6.1 | +0.12 (+2.01%) | 14,569,098 |
9 Feb 2023 | CNY | 5.76 | 6.06 | 5.75 | 5.98 | 5.98 | +0.17 (+2.93%) | 14,708,905 |
8 Feb 2023 | CNY | 5.93 | 6.07 | 5.76 | 5.81 | 5.81 | -0.11 (-1.86%) | 21,702,420 |
7 Feb 2023 | CNY | 5.69 | 5.98 | 5.61 | 5.92 | 5.92 | +0.24 (+4.23%) | 20,909,232 |
6 Feb 2023 | CNY | 5.54 | 5.79 | 5.54 | 5.68 | 5.68 | +0.13 (+2.34%) | 16,353,759 |
3 Feb 2023 | CNY | 5.55 | 5.58 | 5.46 | 5.55 | 5.55 | 0.0 (0.0%) | 7,533,202 |
2 Feb 2023 | CNY | 5.52 | 5.6 | 5.48 | 5.55 | 5.55 | +0.03 (+0.54%) | 7,279,698 |
1 Feb 2023 | CNY | 5.48 | 5.53 | 5.39 | 5.52 | 5.52 | +0.08 (+1.47%) | 8,987,870 |
31 Jan 2023 | CNY | 5.38 | 5.45 | 5.38 | 5.44 | 5.44 | +0.03 (+0.55%) | 5,414,641 |
30 Jan 2023 | CNY | 5.44 | 5.53 | 5.39 | 5.41 | 5.41 | +0.04 (+0.74%) | 8,676,000 |
20 Jan 2023 | CNY | 5.27 | 5.44 | 5.27 | 5.37 | 5.37 | +0.11 (+2.09%) | 7,370,591 |
19 Jan 2023 | CNY | 5.22 | 5.34 | 5.19 | 5.26 | 5.26 | +0.04 (+0.77%) | 6,168,300 |
18 Jan 2023 | CNY | 5.14 | 5.3 | 5.11 | 5.22 | 5.22 | +0.05 (+0.97%) | 6,904,500 |
17 Jan 2023 | CNY | 5.1 | 5.19 | 5.08 | 5.17 | 5.17 | +0.07 (+1.37%) | 5,814,189 |
16 Jan 2023 | CNY | 5.11 | 5.17 | 5.08 | 5.1 | 5.1 | -0.03 (-0.58%) | 4,592,132 |
13 Jan 2023 | CNY | 5.13 | 5.15 | 5.06 | 5.13 | 5.13 | +0.02 (+0.39%) | 5,053,953 |
12 Jan 2023 | CNY | 5.06 | 5.14 | 5.05 | 5.11 | 5.11 | +0.02 (+0.39%) | 4,500,200 |
11 Jan 2023 | CNY | 5.1 | 5.17 | 5.07 | 5.09 | 5.09 | -0.05 (-0.97%) | 5,883,200 |
10 Jan 2023 | CNY | 5.04 | 5.17 | 5.02 | 5.14 | 5.14 | +0.09 (+1.78%) | 8,633,814 |
9 Jan 2023 | CNY | 4.9 | 5.08 | 4.86 | 5.05 | 5.05 | +0.15 (+3.06%) | 8,693,456 |
6 Jan 2023 | CNY | 4.87 | 4.95 | 4.87 | 4.9 | 4.9 | +0.01 (+0.20%) | 4,639,700 |
5 Jan 2023 | CNY | 4.95 | 4.96 | 4.87 | 4.89 | 4.89 | -0.05 (-1.01%) | 4,765,463 |