Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Feb 2023 | CNY | 4.03 | 4.03 | 3.89 | 3.93 | 3.93 | -0.09 (-2.24%) | 23,623,354 |
22 Feb 2023 | CNY | 3.99 | 4.05 | 3.97 | 4.02 | 4.02 | +0.01 (+0.25%) | 13,063,886 |
21 Feb 2023 | CNY | 4.06 | 4.07 | 3.97 | 4.01 | 4.01 | -0.04 (-0.99%) | 17,531,254 |
20 Feb 2023 | CNY | 4.08 | 4.1 | 3.99 | 4.05 | 4.05 | 0.0 (0.0%) | 22,537,900 |
17 Feb 2023 | CNY | 3.93 | 4.12 | 3.92 | 4.05 | 4.05 | +0.12 (+3.05%) | 38,566,872 |
16 Feb 2023 | CNY | 4.01 | 4.08 | 3.9 | 3.93 | 3.93 | -0.1 (-2.48%) | 26,620,788 |
15 Feb 2023 | CNY | 3.93 | 4.14 | 3.91 | 4.03 | 4.03 | +0.13 (+3.33%) | 35,192,000 |
14 Feb 2023 | CNY | 3.96 | 3.97 | 3.88 | 3.9 | 3.9 | -0.05 (-1.27%) | 13,338,400 |
13 Feb 2023 | CNY | 3.9 | 3.95 | 3.88 | 3.95 | 3.95 | +0.02 (+0.51%) | 12,981,400 |
10 Feb 2023 | CNY | 3.94 | 3.97 | 3.9 | 3.93 | 3.93 | -0.01 (-0.25%) | 11,097,200 |
9 Feb 2023 | CNY | 3.9 | 3.95 | 3.88 | 3.94 | 3.94 | +0.02 (+0.51%) | 11,097,000 |
8 Feb 2023 | CNY | 4.01 | 4.01 | 3.9 | 3.92 | 3.92 | -0.07 (-1.75%) | 13,439,600 |
7 Feb 2023 | CNY | 3.93 | 4 | 3.9 | 3.99 | 3.99 | +0.07 (+1.79%) | 15,613,100 |
6 Feb 2023 | CNY | 3.88 | 3.97 | 3.85 | 3.92 | 3.92 | +0.02 (+0.51%) | 14,901,500 |
3 Feb 2023 | CNY | 3.88 | 3.91 | 3.85 | 3.9 | 3.9 | +0.03 (+0.78%) | 19,738,500 |
2 Feb 2023 | CNY | 3.91 | 3.91 | 3.83 | 3.87 | 3.87 | -0.04 (-1.02%) | 14,185,800 |
1 Feb 2023 | CNY | 3.88 | 3.91 | 3.85 | 3.91 | 3.91 | +0.02 (+0.51%) | 12,797,900 |
31 Jan 2023 | CNY | 3.88 | 3.92 | 3.82 | 3.89 | 3.89 | -0.05 (-1.27%) | 18,579,754 |
30 Jan 2023 | CNY | 3.84 | 3.96 | 3.81 | 3.94 | 3.94 | +0.12 (+3.14%) | 22,895,754 |
20 Jan 2023 | CNY | 3.77 | 3.84 | 3.75 | 3.82 | 3.82 | +0.06 (+1.60%) | 10,915,554 |
19 Jan 2023 | CNY | 3.73 | 3.77 | 3.71 | 3.76 | 3.76 | +0.02 (+0.53%) | 10,287,068 |
18 Jan 2023 | CNY | 3.73 | 3.75 | 3.68 | 3.74 | 3.74 | +0.04 (+1.08%) | 8,563,500 |
17 Jan 2023 | CNY | 3.72 | 3.74 | 3.68 | 3.7 | 3.7 | -0.01 (-0.27%) | 8,502,568 |
16 Jan 2023 | CNY | 3.6 | 3.75 | 3.59 | 3.71 | 3.71 | +0.09 (+2.49%) | 19,654,321 |
13 Jan 2023 | CNY | 3.55 | 3.62 | 3.51 | 3.62 | 3.62 | +0.08 (+2.26%) | 16,229,621 |
12 Jan 2023 | CNY | 3.53 | 3.58 | 3.51 | 3.54 | 3.54 | +0.01 (+0.28%) | 6,402,721 |
11 Jan 2023 | CNY | 3.56 | 3.58 | 3.51 | 3.53 | 3.53 | -0.03 (-0.84%) | 9,719,500 |
10 Jan 2023 | CNY | 3.62 | 3.64 | 3.55 | 3.56 | 3.56 | -0.06 (-1.66%) | 11,979,800 |
9 Jan 2023 | CNY | 3.56 | 3.64 | 3.55 | 3.62 | 3.62 | +0.07 (+1.97%) | 12,825,822 |
6 Jan 2023 | CNY | 3.58 | 3.6 | 3.54 | 3.55 | 3.55 | -0.03 (-0.84%) | 11,866,400 |