Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Feb 2023 | CNY | 3.22 | 3.29 | 3.21 | 3.24 | 3.24 | +0.02 (+0.62%) | 7,121,800 |
22 Feb 2023 | CNY | 3.24 | 3.26 | 3.2 | 3.22 | 3.22 | -0.03 (-0.92%) | 4,305,500 |
21 Feb 2023 | CNY | 3.25 | 3.28 | 3.22 | 3.25 | 3.25 | 0.0 (0.0%) | 4,759,922 |
20 Feb 2023 | CNY | 3.22 | 3.27 | 3.19 | 3.25 | 3.25 | +0.01 (+0.31%) | 6,261,340 |
17 Feb 2023 | CNY | 3.23 | 3.29 | 3.23 | 3.24 | 3.24 | +0.01 (+0.31%) | 5,973,600 |
16 Feb 2023 | CNY | 3.33 | 3.35 | 3.2 | 3.23 | 3.23 | -0.1 (-3.00%) | 8,374,641 |
15 Feb 2023 | CNY | 3.33 | 3.34 | 3.3 | 3.33 | 3.33 | 0.0 (0.0%) | 5,876,800 |
14 Feb 2023 | CNY | 3.38 | 3.38 | 3.32 | 3.33 | 3.33 | -0.01 (-0.30%) | 7,755,433 |
13 Feb 2023 | CNY | 3.33 | 3.4 | 3.33 | 3.34 | 3.34 | -0.01 (-0.30%) | 11,530,280 |
10 Feb 2023 | CNY | 3.34 | 3.41 | 3.32 | 3.35 | 3.35 | +0.01 (+0.30%) | 12,561,756 |
9 Feb 2023 | CNY | 3.31 | 3.44 | 3.3 | 3.34 | 3.34 | -0.04 (-1.18%) | 24,763,280 |
8 Feb 2023 | CNY | 3.29 | 3.44 | 3.25 | 3.38 | 3.38 | +0.12 (+3.68%) | 32,062,598 |
7 Feb 2023 | CNY | 3.24 | 3.27 | 3.23 | 3.26 | 3.26 | +0.01 (+0.31%) | 2,700,300 |
6 Feb 2023 | CNY | 3.26 | 3.27 | 3.23 | 3.25 | 3.25 | +0.03 (+0.93%) | 5,022,200 |
3 Feb 2023 | CNY | 3.23 | 3.24 | 3.19 | 3.22 | 3.22 | -0.01 (-0.31%) | 4,083,540 |
2 Feb 2023 | CNY | 3.23 | 3.25 | 3.2 | 3.23 | 3.23 | 0.0 (0.0%) | 4,094,380 |
1 Feb 2023 | CNY | 3.2 | 3.24 | 3.16 | 3.23 | 3.23 | +0.06 (+1.89%) | 7,342,327 |
31 Jan 2023 | CNY | 3.16 | 3.18 | 3.13 | 3.17 | 3.17 | +0.01 (+0.32%) | 5,009,600 |
30 Jan 2023 | CNY | 3.08 | 3.16 | 3.07 | 3.16 | 3.16 | +0.07 (+2.27%) | 7,458,693 |
20 Jan 2023 | CNY | 3.08 | 3.11 | 3.07 | 3.09 | 3.09 | +0.02 (+0.65%) | 2,874,000 |
19 Jan 2023 | CNY | 3.06 | 3.07 | 3.03 | 3.07 | 3.07 | +0.02 (+0.66%) | 2,613,300 |
18 Jan 2023 | CNY | 3.03 | 3.06 | 2.98 | 3.05 | 3.05 | +0.04 (+1.33%) | 2,953,236 |
17 Jan 2023 | CNY | 3.03 | 3.04 | 2.97 | 3.01 | 3.01 | -0.02 (-0.66%) | 2,950,453 |
16 Jan 2023 | CNY | 2.95 | 3.03 | 2.95 | 3.03 | 3.03 | +0.05 (+1.68%) | 3,391,453 |
13 Jan 2023 | CNY | 2.98 | 3 | 2.95 | 2.98 | 2.98 | +0.01 (+0.34%) | 3,187,800 |
12 Jan 2023 | CNY | 2.99 | 3.03 | 2.96 | 2.97 | 2.97 | 0.0 (0.0%) | 2,883,080 |
11 Jan 2023 | CNY | 3.03 | 3.04 | 2.97 | 2.97 | 2.97 | -0.05 (-1.66%) | 4,907,677 |
10 Jan 2023 | CNY | 3.04 | 3.09 | 3.02 | 3.02 | 3.02 | -0.05 (-1.63%) | 5,739,165 |
9 Jan 2023 | CNY | 3.01 | 3.1 | 3 | 3.07 | 3.07 | +0.07 (+2.33%) | 5,440,263 |
6 Jan 2023 | CNY | 3.06 | 3.07 | 3 | 3 | 3 | -0.06 (-1.96%) | 3,644,460 |