Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Feb 2023 | CNY | 6.51 | 6.64 | 6.48 | 6.6 | 6.6 | +0.09 (+1.38%) | 3,147,302 |
14 Feb 2023 | CNY | 6.5 | 6.52 | 6.47 | 6.51 | 6.51 | +0.03 (+0.46%) | 2,035,800 |
13 Feb 2023 | CNY | 6.48 | 6.51 | 6.45 | 6.48 | 6.48 | +0.02 (+0.31%) | 2,602,702 |
10 Feb 2023 | CNY | 6.47 | 6.51 | 6.41 | 6.46 | 6.46 | -0.02 (-0.31%) | 2,319,900 |
9 Feb 2023 | CNY | 6.42 | 6.49 | 6.38 | 6.48 | 6.48 | +0.08 (+1.25%) | 2,542,803 |
8 Feb 2023 | CNY | 6.43 | 6.45 | 6.39 | 6.4 | 6.4 | -0.03 (-0.47%) | 1,911,300 |
7 Feb 2023 | CNY | 6.42 | 6.48 | 6.36 | 6.43 | 6.43 | +0.01 (+0.16%) | 3,246,600 |
6 Feb 2023 | CNY | 6.37 | 6.46 | 6.26 | 6.42 | 6.42 | +0.04 (+0.63%) | 5,588,000 |
3 Feb 2023 | CNY | 6.36 | 6.4 | 6.3 | 6.38 | 6.38 | +0.04 (+0.63%) | 3,352,346 |
2 Feb 2023 | CNY | 6.35 | 6.46 | 6.33 | 6.34 | 6.34 | 0.0 (0.0%) | 4,048,902 |
1 Feb 2023 | CNY | 6.28 | 6.36 | 6.27 | 6.34 | 6.34 | +0.04 (+0.63%) | 4,257,200 |
31 Jan 2023 | CNY | 6.07 | 6.43 | 6.03 | 6.3 | 6.3 | +0.24 (+3.96%) | 9,653,729 |
30 Jan 2023 | CNY | 6.02 | 6.07 | 6.01 | 6.06 | 6.06 | +0.1 (+1.68%) | 2,337,355 |
20 Jan 2023 | CNY | 5.95 | 5.99 | 5.93 | 5.96 | 5.96 | +0.04 (+0.68%) | 1,242,600 |
19 Jan 2023 | CNY | 5.87 | 5.92 | 5.85 | 5.92 | 5.92 | +0.04 (+0.68%) | 1,353,800 |
18 Jan 2023 | CNY | 5.8 | 5.89 | 5.76 | 5.88 | 5.88 | +0.09 (+1.55%) | 1,640,683 |
17 Jan 2023 | CNY | 5.79 | 5.82 | 5.75 | 5.79 | 5.79 | 0.0 (0.0%) | 857,200 |
16 Jan 2023 | CNY | 5.74 | 5.83 | 5.7 | 5.79 | 5.79 | +0.06 (+1.05%) | 1,509,400 |
13 Jan 2023 | CNY | 5.78 | 5.78 | 5.7 | 5.73 | 5.73 | -0.04 (-0.69%) | 886,186 |
12 Jan 2023 | CNY | 5.65 | 5.8 | 5.64 | 5.77 | 5.77 | +0.12 (+2.12%) | 1,904,612 |
11 Jan 2023 | CNY | 5.72 | 5.73 | 5.65 | 5.65 | 5.65 | -0.07 (-1.22%) | 1,611,800 |
10 Jan 2023 | CNY | 5.74 | 5.76 | 5.69 | 5.72 | 5.72 | -0.01 (-0.17%) | 1,087,200 |
9 Jan 2023 | CNY | 5.78 | 5.82 | 5.72 | 5.73 | 5.73 | -0.02 (-0.35%) | 1,208,200 |
6 Jan 2023 | CNY | 5.77 | 5.81 | 5.73 | 5.75 | 5.75 | -0.04 (-0.69%) | 953,700 |
5 Jan 2023 | CNY | 5.8 | 5.81 | 5.75 | 5.79 | 5.79 | +0.01 (+0.17%) | 1,344,600 |
4 Jan 2023 | CNY | 5.75 | 5.81 | 5.71 | 5.78 | 5.78 | +0.03 (+0.52%) | 1,501,504 |
3 Jan 2023 | CNY | 5.55 | 5.76 | 5.55 | 5.75 | 5.75 | +0.15 (+2.68%) | 2,132,400 |
30 Dec 2022 | CNY | 5.55 | 5.6 | 5.54 | 5.6 | 5.6 | +0.05 (+0.90%) | 1,228,100 |
29 Dec 2022 | CNY | 5.54 | 5.6 | 5.5 | 5.55 | 5.55 | 0.0 (0.0%) | 1,103,902 |
28 Dec 2022 | CNY | 5.59 | 5.6 | 5.53 | 5.55 | 5.55 | -0.07 (-1.25%) | 1,004,700 |