Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Feb 2023 | CNY | 5.85 | 5.88 | 5.75 | 5.85 | 5.85 | -0.02 (-0.34%) | 6,761,328 |
21 Feb 2023 | CNY | 5.89 | 6.12 | 5.83 | 5.87 | 5.87 | -0.03 (-0.51%) | 10,931,140 |
20 Feb 2023 | CNY | 5.86 | 5.94 | 5.74 | 5.9 | 5.9 | -0.07 (-1.17%) | 9,403,781 |
17 Feb 2023 | CNY | 5.99 | 6.06 | 5.89 | 5.97 | 5.97 | -0.02 (-0.33%) | 9,432,100 |
16 Feb 2023 | CNY | 6.15 | 6.2 | 5.79 | 5.99 | 5.99 | -0.2 (-3.23%) | 13,874,600 |
15 Feb 2023 | CNY | 6.25 | 6.29 | 6.13 | 6.19 | 6.19 | -0.06 (-0.96%) | 14,463,300 |
14 Feb 2023 | CNY | 6.03 | 6.42 | 5.96 | 6.25 | 6.25 | +0.25 (+4.17%) | 27,806,619 |
13 Feb 2023 | CNY | 5.98 | 6.05 | 5.93 | 6 | 6 | -0.01 (-0.17%) | 6,402,200 |
10 Feb 2023 | CNY | 5.97 | 6.15 | 5.95 | 6.01 | 6.01 | +0.06 (+1.01%) | 10,487,100 |
9 Feb 2023 | CNY | 5.86 | 5.96 | 5.82 | 5.95 | 5.95 | +0.07 (+1.19%) | 6,758,800 |
8 Feb 2023 | CNY | 6 | 6.03 | 5.84 | 5.88 | 5.88 | -0.13 (-2.16%) | 8,328,800 |
7 Feb 2023 | CNY | 5.93 | 6.05 | 5.82 | 6.01 | 6.01 | +0.13 (+2.21%) | 11,717,583 |
6 Feb 2023 | CNY | 5.76 | 5.97 | 5.7 | 5.88 | 5.88 | -0.12 (-2%) | 17,347,700 |
3 Feb 2023 | CNY | 5.72 | 6.06 | 5.72 | 6 | 6 | +0.23 (+3.99%) | 24,061,661 |
2 Feb 2023 | CNY | 5.78 | 5.86 | 5.74 | 5.77 | 5.77 | -0.01 (-0.17%) | 7,887,601 |
1 Feb 2023 | CNY | 5.67 | 5.79 | 5.65 | 5.78 | 5.78 | +0.1 (+1.76%) | 9,616,674 |
31 Jan 2023 | CNY | 5.68 | 5.72 | 5.58 | 5.68 | 5.68 | -0.02 (-0.35%) | 9,454,200 |
30 Jan 2023 | CNY | 5.6 | 5.74 | 5.56 | 5.7 | 5.7 | +0.17 (+3.07%) | 12,365,351 |
20 Jan 2023 | CNY | 5.44 | 5.63 | 5.4 | 5.53 | 5.53 | +0.11 (+2.03%) | 6,783,100 |
19 Jan 2023 | CNY | 5.31 | 5.45 | 5.31 | 5.42 | 5.42 | +0.11 (+2.07%) | 6,716,100 |
18 Jan 2023 | CNY | 5.3 | 5.36 | 5.25 | 5.31 | 5.31 | +0.04 (+0.76%) | 3,677,717 |
17 Jan 2023 | CNY | 5.41 | 5.42 | 5.26 | 5.27 | 5.27 | -0.12 (-2.23%) | 4,628,400 |
16 Jan 2023 | CNY | 5.28 | 5.42 | 5.28 | 5.39 | 5.39 | +0.1 (+1.89%) | 5,672,300 |
13 Jan 2023 | CNY | 5.31 | 5.31 | 5.24 | 5.29 | 5.29 | 0.0 (0.0%) | 4,153,083 |
12 Jan 2023 | CNY | 5.33 | 5.37 | 5.26 | 5.29 | 5.29 | -0.01 (-0.19%) | 3,752,900 |
11 Jan 2023 | CNY | 5.36 | 5.43 | 5.3 | 5.3 | 5.3 | -0.09 (-1.67%) | 4,020,058 |
10 Jan 2023 | CNY | 5.43 | 5.48 | 5.38 | 5.39 | 5.39 | -0.05 (-0.92%) | 4,206,900 |
9 Jan 2023 | CNY | 5.47 | 5.52 | 5.43 | 5.44 | 5.44 | +0.01 (+0.18%) | 5,349,500 |
6 Jan 2023 | CNY | 5.53 | 5.56 | 5.41 | 5.43 | 5.43 | -0.12 (-2.16%) | 10,718,334 |
5 Jan 2023 | CNY | 5.52 | 5.78 | 5.42 | 5.55 | 5.55 | +0.03 (+0.54%) | 14,140,548 |