Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Feb 2023 | CNY | 3.06 | 3.07 | 3.03 | 3.06 | 3.06 | -0.01 (-0.33%) | 8,815,107 |
21 Feb 2023 | CNY | 3.04 | 3.09 | 3.03 | 3.07 | 3.07 | +0.03 (+0.99%) | 11,012,357 |
20 Feb 2023 | CNY | 3.05 | 3.05 | 3.01 | 3.04 | 3.04 | +0.01 (+0.33%) | 10,256,150 |
17 Feb 2023 | CNY | 3.03 | 3.06 | 3 | 3.03 | 3.03 | +0.01 (+0.33%) | 12,801,400 |
16 Feb 2023 | CNY | 3.08 | 3.09 | 3 | 3.02 | 3.02 | -0.07 (-2.27%) | 22,544,599 |
15 Feb 2023 | CNY | 3.08 | 3.12 | 3.07 | 3.09 | 3.09 | 0.0 (0.0%) | 12,709,300 |
14 Feb 2023 | CNY | 3.13 | 3.14 | 3.06 | 3.09 | 3.09 | -0.04 (-1.28%) | 19,554,539 |
13 Feb 2023 | CNY | 3.15 | 3.17 | 3.11 | 3.13 | 3.13 | -0.04 (-1.26%) | 20,866,027 |
10 Feb 2023 | CNY | 3.16 | 3.19 | 3.14 | 3.17 | 3.17 | -0.01 (-0.31%) | 17,541,250 |
9 Feb 2023 | CNY | 3.15 | 3.19 | 3.12 | 3.18 | 3.18 | +0.02 (+0.63%) | 22,022,292 |
8 Feb 2023 | CNY | 3.09 | 3.17 | 3.05 | 3.16 | 3.16 | +0.07 (+2.27%) | 26,143,106 |
7 Feb 2023 | CNY | 3.08 | 3.13 | 3.07 | 3.09 | 3.09 | +0.01 (+0.32%) | 15,586,168 |
6 Feb 2023 | CNY | 3.14 | 3.14 | 3.07 | 3.08 | 3.08 | -0.06 (-1.91%) | 17,717,800 |
3 Feb 2023 | CNY | 3.12 | 3.16 | 3.1 | 3.14 | 3.14 | +0.01 (+0.32%) | 14,941,600 |
2 Feb 2023 | CNY | 3.15 | 3.18 | 3.1 | 3.13 | 3.13 | -0.06 (-1.88%) | 26,542,450 |
1 Feb 2023 | CNY | 3.14 | 3.25 | 3.09 | 3.19 | 3.19 | +0.08 (+2.57%) | 31,616,477 |
31 Jan 2023 | CNY | 3.07 | 3.32 | 3.06 | 3.11 | 3.11 | +0.05 (+1.63%) | 45,527,029 |
30 Jan 2023 | CNY | 3.02 | 3.08 | 3.01 | 3.06 | 3.06 | +0.04 (+1.32%) | 18,472,413 |
20 Jan 2023 | CNY | 2.96 | 3.03 | 2.95 | 3.02 | 3.02 | +0.07 (+2.37%) | 13,100,448 |
19 Jan 2023 | CNY | 2.95 | 3.01 | 2.93 | 2.95 | 2.95 | 0.0 (0.0%) | 12,903,958 |
18 Jan 2023 | CNY | 3.01 | 3.02 | 2.94 | 2.95 | 2.95 | -0.07 (-2.32%) | 17,428,450 |
17 Jan 2023 | CNY | 2.86 | 3.1 | 2.86 | 3.02 | 3.02 | +0.15 (+5.23%) | 33,332,350 |
16 Jan 2023 | CNY | 2.83 | 2.89 | 2.82 | 2.87 | 2.87 | +0.03 (+1.06%) | 9,110,275 |
13 Jan 2023 | CNY | 2.84 | 2.84 | 2.82 | 2.84 | 2.84 | 0.0 (0.0%) | 5,605,050 |
12 Jan 2023 | CNY | 2.83 | 2.84 | 2.82 | 2.84 | 2.84 | +0.01 (+0.35%) | 5,818,800 |
11 Jan 2023 | CNY | 2.86 | 2.86 | 2.82 | 2.83 | 2.83 | -0.02 (-0.70%) | 9,099,427 |
10 Jan 2023 | CNY | 2.84 | 2.87 | 2.84 | 2.85 | 2.85 | 0.0 (0.0%) | 7,315,866 |
9 Jan 2023 | CNY | 2.86 | 2.88 | 2.84 | 2.85 | 2.85 | -0.01 (-0.35%) | 8,621,450 |
6 Jan 2023 | CNY | 2.88 | 2.9 | 2.86 | 2.86 | 2.86 | -0.03 (-1.04%) | 8,576,050 |
5 Jan 2023 | CNY | 2.88 | 2.91 | 2.87 | 2.89 | 2.89 | +0.01 (+0.35%) | 9,707,647 |