Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Feb 2023 | CNY | 6.78 | 6.82 | 6.71 | 6.74 | 6.74 | -0.02 (-0.30%) | 1,751,801 |
22 Feb 2023 | CNY | 6.78 | 6.78 | 6.68 | 6.76 | 6.76 | -0.02 (-0.29%) | 1,741,100 |
21 Feb 2023 | CNY | 6.79 | 6.81 | 6.74 | 6.78 | 6.78 | +0.03 (+0.44%) | 1,703,900 |
20 Feb 2023 | CNY | 6.85 | 6.85 | 6.67 | 6.75 | 6.75 | -0.04 (-0.59%) | 2,256,167 |
17 Feb 2023 | CNY | 6.81 | 6.9 | 6.75 | 6.79 | 6.79 | +0.06 (+0.89%) | 2,280,700 |
16 Feb 2023 | CNY | 6.95 | 7.03 | 6.68 | 6.73 | 6.73 | -0.18 (-2.60%) | 3,452,500 |
15 Feb 2023 | CNY | 6.9 | 6.97 | 6.88 | 6.91 | 6.91 | 0.0 (0.0%) | 1,853,400 |
14 Feb 2023 | CNY | 6.94 | 7.02 | 6.86 | 6.91 | 6.91 | +0.02 (+0.29%) | 3,018,100 |
13 Feb 2023 | CNY | 6.9 | 6.94 | 6.86 | 6.89 | 6.89 | 0.0 (0.0%) | 2,092,209 |
10 Feb 2023 | CNY | 6.85 | 6.9 | 6.84 | 6.89 | 6.89 | +0.02 (+0.29%) | 2,074,449 |
9 Feb 2023 | CNY | 6.81 | 6.89 | 6.78 | 6.87 | 6.87 | +0.03 (+0.44%) | 2,282,540 |
8 Feb 2023 | CNY | 6.87 | 6.92 | 6.82 | 6.84 | 6.84 | -0.03 (-0.44%) | 2,642,200 |
7 Feb 2023 | CNY | 6.86 | 6.88 | 6.77 | 6.87 | 6.87 | +0.01 (+0.15%) | 2,849,920 |
6 Feb 2023 | CNY | 6.7 | 6.86 | 6.68 | 6.86 | 6.86 | +0.15 (+2.24%) | 3,716,700 |
3 Feb 2023 | CNY | 6.68 | 6.72 | 6.6 | 6.71 | 6.71 | +0.03 (+0.45%) | 2,188,200 |
2 Feb 2023 | CNY | 6.72 | 6.74 | 6.65 | 6.68 | 6.68 | -0.05 (-0.74%) | 2,405,451 |
1 Feb 2023 | CNY | 6.69 | 6.73 | 6.6 | 6.73 | 6.73 | +0.11 (+1.66%) | 3,385,507 |
31 Jan 2023 | CNY | 6.58 | 6.62 | 6.53 | 6.62 | 6.62 | 0.0 (0.0%) | 2,684,105 |
30 Jan 2023 | CNY | 6.54 | 6.67 | 6.54 | 6.62 | 6.62 | +0.1 (+1.53%) | 3,930,300 |
20 Jan 2023 | CNY | 6.4 | 6.53 | 6.4 | 6.52 | 6.52 | +0.12 (+1.88%) | 2,033,799 |
19 Jan 2023 | CNY | 6.41 | 6.44 | 6.36 | 6.4 | 6.4 | 0.0 (0.0%) | 1,783,900 |
18 Jan 2023 | CNY | 6.38 | 6.41 | 6.33 | 6.4 | 6.4 | +0.05 (+0.79%) | 1,188,650 |
17 Jan 2023 | CNY | 6.4 | 6.46 | 6.33 | 6.35 | 6.35 | -0.05 (-0.78%) | 1,747,236 |
16 Jan 2023 | CNY | 6.22 | 6.41 | 6.22 | 6.4 | 6.4 | +0.18 (+2.89%) | 3,035,536 |
13 Jan 2023 | CNY | 6.27 | 6.27 | 6.17 | 6.22 | 6.22 | -0.01 (-0.16%) | 1,196,300 |
12 Jan 2023 | CNY | 6.18 | 6.27 | 6.16 | 6.23 | 6.23 | +0.02 (+0.32%) | 1,268,326 |
11 Jan 2023 | CNY | 6.29 | 6.32 | 6.21 | 6.21 | 6.21 | -0.08 (-1.27%) | 1,499,198 |
10 Jan 2023 | CNY | 6.35 | 6.38 | 6.28 | 6.29 | 6.29 | -0.07 (-1.10%) | 1,804,300 |
9 Jan 2023 | CNY | 6.33 | 6.42 | 6.32 | 6.36 | 6.36 | +0.03 (+0.47%) | 1,807,305 |
6 Jan 2023 | CNY | 6.36 | 6.4 | 6.32 | 6.33 | 6.33 | -0.03 (-0.47%) | 1,549,500 |