Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Feb 2023 | CNY | 3.98 | 4.04 | 3.94 | 4.03 | 4.03 | +0.04 (+1.00%) | 6,853,750 |
21 Feb 2023 | CNY | 4.03 | 4.06 | 3.95 | 3.99 | 3.99 | -0.02 (-0.50%) | 4,861,700 |
20 Feb 2023 | CNY | 3.99 | 4.02 | 3.92 | 4.01 | 4.01 | +0.03 (+0.75%) | 5,863,100 |
17 Feb 2023 | CNY | 4.03 | 4.06 | 3.96 | 3.98 | 3.98 | -0.01 (-0.25%) | 7,207,500 |
16 Feb 2023 | CNY | 4.11 | 4.12 | 3.96 | 3.99 | 3.99 | -0.1 (-2.44%) | 7,094,800 |
15 Feb 2023 | CNY | 4.07 | 4.12 | 4.04 | 4.09 | 4.09 | +0.03 (+0.74%) | 7,307,200 |
14 Feb 2023 | CNY | 4.08 | 4.14 | 4.03 | 4.06 | 4.06 | 0.0 (0.0%) | 4,702,571 |
13 Feb 2023 | CNY | 4.1 | 4.11 | 4.03 | 4.06 | 4.06 | -0.03 (-0.73%) | 6,725,953 |
10 Feb 2023 | CNY | 4.08 | 4.12 | 4.04 | 4.09 | 4.09 | +0.02 (+0.49%) | 5,110,900 |
9 Feb 2023 | CNY | 4.02 | 4.08 | 3.98 | 4.07 | 4.07 | +0.07 (+1.75%) | 4,916,900 |
8 Feb 2023 | CNY | 4.08 | 4.09 | 3.99 | 4 | 4 | -0.07 (-1.72%) | 4,765,850 |
7 Feb 2023 | CNY | 4.06 | 4.08 | 4.01 | 4.07 | 4.07 | +0.04 (+0.99%) | 6,583,900 |
6 Feb 2023 | CNY | 4.01 | 4.07 | 3.98 | 4.03 | 4.03 | +0.03 (+0.75%) | 5,848,500 |
3 Feb 2023 | CNY | 3.99 | 4.02 | 3.93 | 4 | 4 | +0.03 (+0.76%) | 6,424,900 |
2 Feb 2023 | CNY | 3.97 | 4 | 3.95 | 3.97 | 3.97 | 0.0 (0.0%) | 5,232,300 |
1 Feb 2023 | CNY | 3.86 | 3.97 | 3.84 | 3.97 | 3.97 | +0.11 (+2.85%) | 6,197,457 |
31 Jan 2023 | CNY | 3.86 | 3.87 | 3.83 | 3.86 | 3.86 | -0.01 (-0.26%) | 4,117,300 |
30 Jan 2023 | CNY | 3.85 | 3.89 | 3.82 | 3.87 | 3.87 | +0.06 (+1.57%) | 6,112,762 |
20 Jan 2023 | CNY | 3.79 | 3.83 | 3.75 | 3.81 | 3.81 | +0.01 (+0.26%) | 6,189,618 |
19 Jan 2023 | CNY | 3.71 | 3.8 | 3.7 | 3.8 | 3.8 | +0.01 (+0.26%) | 8,361,174 |
18 Jan 2023 | CNY | 3.74 | 3.82 | 3.71 | 3.79 | 3.79 | +0.07 (+1.88%) | 4,407,374 |
17 Jan 2023 | CNY | 3.76 | 3.77 | 3.7 | 3.72 | 3.72 | -0.05 (-1.33%) | 4,039,800 |
16 Jan 2023 | CNY | 3.69 | 3.78 | 3.68 | 3.77 | 3.77 | +0.07 (+1.89%) | 3,785,611 |
13 Jan 2023 | CNY | 3.72 | 3.74 | 3.67 | 3.7 | 3.7 | -0.01 (-0.27%) | 3,163,800 |
12 Jan 2023 | CNY | 3.68 | 3.73 | 3.66 | 3.71 | 3.71 | +0.03 (+0.82%) | 3,111,500 |
11 Jan 2023 | CNY | 3.75 | 3.76 | 3.68 | 3.68 | 3.68 | -0.05 (-1.34%) | 3,881,200 |
10 Jan 2023 | CNY | 3.76 | 3.8 | 3.72 | 3.73 | 3.73 | -0.04 (-1.06%) | 3,584,658 |
9 Jan 2023 | CNY | 3.79 | 3.83 | 3.76 | 3.77 | 3.77 | 0.0 (0.0%) | 4,617,426 |
6 Jan 2023 | CNY | 3.8 | 3.84 | 3.76 | 3.77 | 3.77 | -0.05 (-1.31%) | 4,989,600 |
5 Jan 2023 | CNY | 3.88 | 3.88 | 3.79 | 3.82 | 3.82 | -0.05 (-1.29%) | 4,759,402 |