Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Feb 2023 | CNY | 6.69 | 6.72 | 6.49 | 6.53 | 6.53 | -0.19 (-2.83%) | 6,530,490 |
22 Feb 2023 | CNY | 6.65 | 6.73 | 6.52 | 6.72 | 6.72 | +0.07 (+1.05%) | 6,432,730 |
21 Feb 2023 | CNY | 6.69 | 6.84 | 6.59 | 6.65 | 6.65 | +0.02 (+0.30%) | 8,988,000 |
20 Feb 2023 | CNY | 6.62 | 6.66 | 6.52 | 6.63 | 6.63 | +0.02 (+0.30%) | 7,215,270 |
17 Feb 2023 | CNY | 6.75 | 6.82 | 6.58 | 6.61 | 6.61 | -0.15 (-2.22%) | 7,935,574 |
16 Feb 2023 | CNY | 6.95 | 7.05 | 6.68 | 6.76 | 6.76 | -0.21 (-3.01%) | 10,998,630 |
15 Feb 2023 | CNY | 6.78 | 7.03 | 6.7 | 6.97 | 6.97 | +0.23 (+3.41%) | 13,680,289 |
14 Feb 2023 | CNY | 6.81 | 6.86 | 6.7 | 6.74 | 6.74 | -0.05 (-0.74%) | 6,254,808 |
13 Feb 2023 | CNY | 6.85 | 6.87 | 6.7 | 6.79 | 6.79 | -0.05 (-0.73%) | 9,018,300 |
10 Feb 2023 | CNY | 6.86 | 6.95 | 6.78 | 6.84 | 6.84 | +0.01 (+0.15%) | 8,699,036 |
9 Feb 2023 | CNY | 6.7 | 6.83 | 6.64 | 6.83 | 6.83 | +0.09 (+1.34%) | 7,728,036 |
8 Feb 2023 | CNY | 6.8 | 6.81 | 6.66 | 6.74 | 6.74 | -0.06 (-0.88%) | 7,475,300 |
7 Feb 2023 | CNY | 6.7 | 6.84 | 6.64 | 6.8 | 6.8 | +0.06 (+0.89%) | 8,698,945 |
6 Feb 2023 | CNY | 6.67 | 6.78 | 6.61 | 6.74 | 6.74 | +0.06 (+0.90%) | 8,850,510 |
3 Feb 2023 | CNY | 6.56 | 6.7 | 6.53 | 6.68 | 6.68 | +0.09 (+1.37%) | 7,580,994 |
2 Feb 2023 | CNY | 6.55 | 6.66 | 6.51 | 6.59 | 6.59 | +0.06 (+0.92%) | 7,632,084 |
1 Feb 2023 | CNY | 6.32 | 6.53 | 6.3 | 6.53 | 6.53 | +0.21 (+3.32%) | 8,445,338 |
31 Jan 2023 | CNY | 6.34 | 6.36 | 6.29 | 6.32 | 6.32 | -0.07 (-1.10%) | 5,088,000 |
30 Jan 2023 | CNY | 6.36 | 6.42 | 6.3 | 6.39 | 6.39 | +0.11 (+1.75%) | 5,075,900 |
20 Jan 2023 | CNY | 6.27 | 6.34 | 6.22 | 6.28 | 6.28 | +0.01 (+0.16%) | 3,288,310 |
19 Jan 2023 | CNY | 6.17 | 6.3 | 6.17 | 6.27 | 6.27 | +0.07 (+1.13%) | 4,155,300 |
18 Jan 2023 | CNY | 6.05 | 6.22 | 6.03 | 6.2 | 6.2 | +0.11 (+1.81%) | 6,202,300 |
17 Jan 2023 | CNY | 6.09 | 6.16 | 6.01 | 6.09 | 6.09 | -0.02 (-0.33%) | 3,662,700 |
16 Jan 2023 | CNY | 6.05 | 6.18 | 5.96 | 6.11 | 6.11 | +0.16 (+2.69%) | 5,007,001 |
13 Jan 2023 | CNY | 5.99 | 6.05 | 5.91 | 5.95 | 5.95 | -0.04 (-0.67%) | 3,223,700 |
12 Jan 2023 | CNY | 5.97 | 6.05 | 5.92 | 5.99 | 5.99 | +0.02 (+0.34%) | 3,459,407 |
11 Jan 2023 | CNY | 6.06 | 6.14 | 5.95 | 5.97 | 5.97 | -0.1 (-1.65%) | 3,625,700 |
10 Jan 2023 | CNY | 6.07 | 6.13 | 6 | 6.07 | 6.07 | 0.0 (0.0%) | 2,933,432 |
9 Jan 2023 | CNY | 6.1 | 6.17 | 6.05 | 6.07 | 6.07 | +0.01 (+0.17%) | 3,015,700 |
6 Jan 2023 | CNY | 6.16 | 6.16 | 6.04 | 6.06 | 6.06 | -0.07 (-1.14%) | 4,378,000 |