Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Feb 2023 | CNY | 3.61 | 3.63 | 3.47 | 3.5 | 3.5 | -0.1 (-2.78%) | 31,653,330 |
22 Feb 2023 | CNY | 3.59 | 3.6 | 3.52 | 3.6 | 3.6 | -0.04 (-1.10%) | 34,268,390 |
21 Feb 2023 | CNY | 3.7 | 3.76 | 3.6 | 3.64 | 3.64 | -0.08 (-2.15%) | 64,558,320 |
20 Feb 2023 | CNY | 3.67 | 3.74 | 3.62 | 3.72 | 3.72 | +0.09 (+2.48%) | 62,349,449 |
17 Feb 2023 | CNY | 3.75 | 3.83 | 3.59 | 3.63 | 3.63 | -0.05 (-1.36%) | 92,881,449 |
16 Feb 2023 | CNY | 3.66 | 3.89 | 3.66 | 3.68 | 3.68 | +0.02 (+0.55%) | 100,098,500 |
15 Feb 2023 | CNY | 3.61 | 3.68 | 3.58 | 3.66 | 3.66 | +0.05 (+1.39%) | 28,915,430 |
14 Feb 2023 | CNY | 3.7 | 3.7 | 3.59 | 3.61 | 3.61 | -0.07 (-1.90%) | 26,013,507 |
13 Feb 2023 | CNY | 3.66 | 3.7 | 3.59 | 3.68 | 3.68 | +0.03 (+0.82%) | 37,734,563 |
10 Feb 2023 | CNY | 3.6 | 3.74 | 3.58 | 3.65 | 3.65 | +0.05 (+1.39%) | 47,754,500 |
9 Feb 2023 | CNY | 3.56 | 3.6 | 3.49 | 3.6 | 3.6 | +0.06 (+1.69%) | 26,893,002 |
8 Feb 2023 | CNY | 3.64 | 3.64 | 3.53 | 3.54 | 3.54 | -0.09 (-2.48%) | 35,715,845 |
7 Feb 2023 | CNY | 3.59 | 3.65 | 3.55 | 3.63 | 3.63 | +0.05 (+1.40%) | 32,645,903 |
6 Feb 2023 | CNY | 3.6 | 3.6 | 3.52 | 3.58 | 3.58 | -0.02 (-0.56%) | 31,833,900 |
3 Feb 2023 | CNY | 3.52 | 3.61 | 3.51 | 3.6 | 3.6 | +0.06 (+1.69%) | 43,726,479 |
2 Feb 2023 | CNY | 3.48 | 3.61 | 3.46 | 3.54 | 3.54 | +0.04 (+1.14%) | 45,675,244 |
1 Feb 2023 | CNY | 3.36 | 3.5 | 3.34 | 3.5 | 3.5 | +0.13 (+3.86%) | 46,863,422 |
31 Jan 2023 | CNY | 3.37 | 3.38 | 3.32 | 3.37 | 3.37 | 0.0 (0.0%) | 26,458,509 |
30 Jan 2023 | CNY | 3.33 | 3.42 | 3.32 | 3.37 | 3.37 | +0.07 (+2.12%) | 44,198,366 |
20 Jan 2023 | CNY | 3.24 | 3.32 | 3.13 | 3.3 | 3.3 | -0.01 (-0.30%) | 43,853,984 |
19 Jan 2023 | CNY | 3.28 | 3.31 | 3.26 | 3.31 | 3.31 | +0.01 (+0.30%) | 23,416,600 |
18 Jan 2023 | CNY | 3.27 | 3.33 | 3.27 | 3.3 | 3.3 | +0.04 (+1.23%) | 29,778,423 |
17 Jan 2023 | CNY | 3.33 | 3.35 | 3.23 | 3.26 | 3.26 | -0.08 (-2.40%) | 32,603,783 |
16 Jan 2023 | CNY | 3.35 | 3.38 | 3.3 | 3.34 | 3.34 | -0.01 (-0.30%) | 31,941,424 |
13 Jan 2023 | CNY | 3.36 | 3.37 | 3.32 | 3.35 | 3.35 | +0.01 (+0.30%) | 21,733,982 |
12 Jan 2023 | CNY | 3.37 | 3.42 | 3.31 | 3.34 | 3.34 | -0.04 (-1.18%) | 30,272,300 |
11 Jan 2023 | CNY | 3.45 | 3.48 | 3.36 | 3.38 | 3.38 | -0.09 (-2.59%) | 38,056,517 |
10 Jan 2023 | CNY | 3.49 | 3.53 | 3.44 | 3.47 | 3.47 | -0.02 (-0.57%) | 41,062,984 |
9 Jan 2023 | CNY | 3.5 | 3.53 | 3.45 | 3.49 | 3.49 | +0.03 (+0.87%) | 38,994,868 |
6 Jan 2023 | CNY | 3.61 | 3.65 | 3.46 | 3.46 | 3.46 | -0.24 (-6.49%) | 75,658,188 |