Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Feb 2023 | CNY | 3.38 | 3.39 | 3.34 | 3.36 | 3.36 | -0.02 (-0.59%) | 14,119,300 |
22 Feb 2023 | CNY | 3.38 | 3.39 | 3.35 | 3.38 | 3.38 | 0.0 (0.0%) | 14,323,702 |
21 Feb 2023 | CNY | 3.37 | 3.38 | 3.34 | 3.38 | 3.38 | +0.02 (+0.60%) | 20,471,655 |
20 Feb 2023 | CNY | 3.34 | 3.36 | 3.31 | 3.36 | 3.36 | +0.02 (+0.60%) | 16,987,662 |
17 Feb 2023 | CNY | 3.33 | 3.38 | 3.32 | 3.34 | 3.34 | +0.02 (+0.60%) | 23,441,036 |
16 Feb 2023 | CNY | 3.42 | 3.43 | 3.29 | 3.32 | 3.32 | -0.09 (-2.64%) | 30,959,923 |
15 Feb 2023 | CNY | 3.43 | 3.44 | 3.39 | 3.41 | 3.41 | -0.01 (-0.29%) | 23,510,854 |
14 Feb 2023 | CNY | 3.4 | 3.46 | 3.36 | 3.42 | 3.42 | +0.02 (+0.59%) | 40,349,362 |
13 Feb 2023 | CNY | 3.37 | 3.4 | 3.35 | 3.4 | 3.4 | +0.01 (+0.29%) | 21,480,834 |
10 Feb 2023 | CNY | 3.36 | 3.39 | 3.35 | 3.39 | 3.39 | +0.03 (+0.89%) | 18,693,989 |
9 Feb 2023 | CNY | 3.32 | 3.36 | 3.31 | 3.36 | 3.36 | +0.04 (+1.20%) | 15,674,666 |
8 Feb 2023 | CNY | 3.37 | 3.37 | 3.31 | 3.32 | 3.32 | -0.05 (-1.48%) | 18,096,279 |
7 Feb 2023 | CNY | 3.35 | 3.38 | 3.32 | 3.37 | 3.37 | +0.03 (+0.90%) | 26,145,614 |
6 Feb 2023 | CNY | 3.35 | 3.39 | 3.33 | 3.34 | 3.34 | -0.03 (-0.89%) | 20,865,348 |
3 Feb 2023 | CNY | 3.31 | 3.39 | 3.29 | 3.37 | 3.37 | +0.06 (+1.81%) | 38,926,173 |
2 Feb 2023 | CNY | 3.34 | 3.34 | 3.3 | 3.31 | 3.31 | -0.03 (-0.90%) | 17,515,667 |
1 Feb 2023 | CNY | 3.3 | 3.34 | 3.29 | 3.34 | 3.34 | +0.04 (+1.21%) | 20,819,134 |
31 Jan 2023 | CNY | 3.27 | 3.3 | 3.26 | 3.3 | 3.3 | +0.02 (+0.61%) | 13,527,376 |
30 Jan 2023 | CNY | 3.27 | 3.29 | 3.26 | 3.28 | 3.28 | +0.04 (+1.23%) | 19,926,466 |
20 Jan 2023 | CNY | 3.22 | 3.26 | 3.2 | 3.24 | 3.24 | +0.03 (+0.93%) | 14,829,181 |
19 Jan 2023 | CNY | 3.2 | 3.21 | 3.18 | 3.21 | 3.21 | +0.02 (+0.63%) | 10,048,702 |
18 Jan 2023 | CNY | 3.19 | 3.2 | 3.16 | 3.19 | 3.19 | +0.01 (+0.31%) | 9,581,250 |
17 Jan 2023 | CNY | 3.18 | 3.2 | 3.16 | 3.18 | 3.18 | 0.0 (0.0%) | 9,225,500 |
16 Jan 2023 | CNY | 3.16 | 3.2 | 3.15 | 3.18 | 3.18 | +0.02 (+0.63%) | 12,897,300 |
13 Jan 2023 | CNY | 3.15 | 3.17 | 3.13 | 3.16 | 3.16 | +0.03 (+0.96%) | 9,357,662 |
12 Jan 2023 | CNY | 3.15 | 3.16 | 3.12 | 3.13 | 3.13 | 0.0 (0.0%) | 9,946,300 |
11 Jan 2023 | CNY | 3.15 | 3.18 | 3.13 | 3.13 | 3.13 | -0.02 (-0.63%) | 10,123,407 |
10 Jan 2023 | CNY | 3.17 | 3.17 | 3.13 | 3.15 | 3.15 | -0.02 (-0.63%) | 9,545,400 |
9 Jan 2023 | CNY | 3.18 | 3.2 | 3.15 | 3.17 | 3.17 | +0.01 (+0.32%) | 11,638,967 |
6 Jan 2023 | CNY | 3.19 | 3.21 | 3.15 | 3.16 | 3.16 | -0.04 (-1.25%) | 17,680,600 |