Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Feb 2023 | CNY | 5.42 | 5.9 | 5.34 | 5.64 | 5.64 | +0.15 (+2.73%) | 66,917,907 |
22 Feb 2023 | CNY | 5.27 | 5.62 | 5.19 | 5.49 | 5.49 | +0.16 (+3.00%) | 44,383,158 |
21 Feb 2023 | CNY | 5.24 | 5.34 | 5.15 | 5.33 | 5.33 | +0.09 (+1.72%) | 21,113,478 |
20 Feb 2023 | CNY | 5.19 | 5.25 | 5.08 | 5.24 | 5.24 | +0.03 (+0.58%) | 16,980,000 |
17 Feb 2023 | CNY | 5.17 | 5.29 | 5.17 | 5.21 | 5.21 | +0.03 (+0.58%) | 16,891,985 |
16 Feb 2023 | CNY | 5.4 | 5.4 | 5.14 | 5.18 | 5.18 | -0.19 (-3.54%) | 23,057,110 |
15 Feb 2023 | CNY | 5.45 | 5.51 | 5.32 | 5.37 | 5.37 | -0.05 (-0.92%) | 25,704,626 |
14 Feb 2023 | CNY | 5.5 | 5.75 | 5.37 | 5.42 | 5.42 | +0.12 (+2.26%) | 45,919,512 |
13 Feb 2023 | CNY | 5.26 | 5.33 | 5.23 | 5.3 | 5.3 | +0.04 (+0.76%) | 15,636,320 |
10 Feb 2023 | CNY | 5.24 | 5.28 | 5.22 | 5.26 | 5.26 | +0.01 (+0.19%) | 11,837,000 |
9 Feb 2023 | CNY | 5.22 | 5.25 | 5.17 | 5.25 | 5.25 | +0.03 (+0.57%) | 11,342,600 |
8 Feb 2023 | CNY | 5.25 | 5.28 | 5.18 | 5.22 | 5.22 | -0.05 (-0.95%) | 12,403,700 |
7 Feb 2023 | CNY | 5.15 | 5.28 | 5.14 | 5.27 | 5.27 | +0.13 (+2.53%) | 22,337,900 |
6 Feb 2023 | CNY | 5.15 | 5.2 | 5.12 | 5.14 | 5.14 | -0.01 (-0.19%) | 12,341,500 |
3 Feb 2023 | CNY | 5.13 | 5.17 | 5.06 | 5.15 | 5.15 | +0.03 (+0.59%) | 15,917,400 |
2 Feb 2023 | CNY | 5.21 | 5.22 | 5.1 | 5.12 | 5.12 | -0.13 (-2.48%) | 29,255,400 |
1 Feb 2023 | CNY | 5.1 | 5.3 | 5.08 | 5.25 | 5.25 | +0.09 (+1.74%) | 37,768,064 |
31 Jan 2023 | CNY | 4.85 | 5.17 | 4.8 | 5.16 | 5.16 | +0.26 (+5.31%) | 39,006,241 |
30 Jan 2023 | CNY | 4.88 | 4.91 | 4.82 | 4.9 | 4.9 | +0.08 (+1.66%) | 15,721,020 |
20 Jan 2023 | CNY | 4.78 | 4.84 | 4.76 | 4.82 | 4.82 | +0.06 (+1.26%) | 9,065,631 |
19 Jan 2023 | CNY | 4.78 | 4.78 | 4.72 | 4.76 | 4.76 | -0.03 (-0.63%) | 8,962,600 |
18 Jan 2023 | CNY | 4.66 | 4.8 | 4.64 | 4.79 | 4.79 | +0.14 (+3.01%) | 14,708,548 |
17 Jan 2023 | CNY | 4.69 | 4.71 | 4.64 | 4.65 | 4.65 | -0.05 (-1.06%) | 6,219,200 |
16 Jan 2023 | CNY | 4.66 | 4.71 | 4.64 | 4.7 | 4.7 | +0.05 (+1.08%) | 9,454,000 |
13 Jan 2023 | CNY | 4.71 | 4.72 | 4.61 | 4.65 | 4.65 | -0.07 (-1.48%) | 11,172,000 |
12 Jan 2023 | CNY | 4.66 | 4.78 | 4.61 | 4.72 | 4.72 | +0.05 (+1.07%) | 14,784,800 |
11 Jan 2023 | CNY | 4.72 | 4.75 | 4.66 | 4.67 | 4.67 | -0.06 (-1.27%) | 8,418,100 |
10 Jan 2023 | CNY | 4.83 | 4.84 | 4.71 | 4.73 | 4.73 | -0.08 (-1.66%) | 11,866,203 |
9 Jan 2023 | CNY | 4.82 | 4.87 | 4.79 | 4.81 | 4.81 | +0.03 (+0.63%) | 8,821,933 |
6 Jan 2023 | CNY | 4.85 | 4.88 | 4.77 | 4.78 | 4.78 | -0.1 (-2.05%) | 14,596,200 |