Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Feb 2023 | CNY | 6.65 | 6.88 | 6.56 | 6.84 | 6.84 | +0.22 (+3.32%) | 11,476,305 |
22 Feb 2023 | CNY | 6.63 | 6.7 | 6.57 | 6.62 | 6.62 | 0.0 (0.0%) | 3,761,400 |
21 Feb 2023 | CNY | 6.64 | 6.7 | 6.58 | 6.62 | 6.62 | -0.02 (-0.30%) | 4,211,005 |
20 Feb 2023 | CNY | 6.63 | 6.71 | 6.55 | 6.64 | 6.64 | +0.02 (+0.30%) | 6,568,905 |
17 Feb 2023 | CNY | 6.69 | 6.73 | 6.58 | 6.62 | 6.62 | -0.05 (-0.75%) | 6,084,010 |
16 Feb 2023 | CNY | 6.82 | 6.85 | 6.61 | 6.67 | 6.67 | -0.15 (-2.20%) | 11,472,505 |
15 Feb 2023 | CNY | 6.86 | 6.91 | 6.8 | 6.82 | 6.82 | -0.04 (-0.58%) | 6,101,300 |
14 Feb 2023 | CNY | 7 | 7.04 | 6.81 | 6.86 | 6.86 | -0.12 (-1.72%) | 8,064,445 |
13 Feb 2023 | CNY | 6.73 | 7.01 | 6.71 | 6.98 | 6.98 | +0.27 (+4.02%) | 14,213,037 |
10 Feb 2023 | CNY | 6.52 | 6.79 | 6.48 | 6.71 | 6.71 | +0.2 (+3.07%) | 10,924,511 |
9 Feb 2023 | CNY | 6.33 | 6.56 | 6.28 | 6.51 | 6.51 | +0.18 (+2.84%) | 8,352,710 |
8 Feb 2023 | CNY | 6.44 | 6.45 | 6.28 | 6.33 | 6.33 | -0.1 (-1.56%) | 4,586,420 |
7 Feb 2023 | CNY | 6.38 | 6.44 | 6.36 | 6.43 | 6.43 | +0.05 (+0.78%) | 3,935,970 |
6 Feb 2023 | CNY | 6.4 | 6.48 | 6.3 | 6.38 | 6.38 | -0.02 (-0.31%) | 3,632,980 |
3 Feb 2023 | CNY | 6.37 | 6.41 | 6.28 | 6.4 | 6.4 | +0.03 (+0.47%) | 5,049,170 |
2 Feb 2023 | CNY | 6.31 | 6.49 | 6.31 | 6.37 | 6.37 | +0.01 (+0.16%) | 9,687,175 |
1 Feb 2023 | CNY | 6.34 | 6.38 | 6.28 | 6.36 | 6.36 | +0.02 (+0.32%) | 4,782,584 |
31 Jan 2023 | CNY | 6.31 | 6.35 | 6.23 | 6.34 | 6.34 | 0.0 (0.0%) | 4,233,170 |
30 Jan 2023 | CNY | 6.26 | 6.43 | 6.26 | 6.34 | 6.34 | +0.12 (+1.93%) | 7,409,104 |
20 Jan 2023 | CNY | 6.13 | 6.24 | 6.09 | 6.22 | 6.22 | +0.13 (+2.13%) | 5,668,568 |
19 Jan 2023 | CNY | 6.07 | 6.09 | 6.03 | 6.09 | 6.09 | -0.01 (-0.16%) | 3,600,155 |
18 Jan 2023 | CNY | 6.13 | 6.28 | 6.08 | 6.1 | 6.1 | -0.05 (-0.81%) | 7,537,054 |
17 Jan 2023 | CNY | 5.95 | 6.2 | 5.91 | 6.15 | 6.15 | +0.24 (+4.06%) | 9,196,463 |
16 Jan 2023 | CNY | 5.9 | 5.97 | 5.85 | 5.91 | 5.91 | +0.03 (+0.51%) | 4,853,627 |
13 Jan 2023 | CNY | 6.01 | 6.05 | 5.88 | 5.88 | 5.88 | -0.1 (-1.67%) | 4,739,648 |
12 Jan 2023 | CNY | 5.98 | 6.09 | 5.87 | 5.98 | 5.98 | +0.01 (+0.17%) | 8,630,120 |
11 Jan 2023 | CNY | 6.12 | 6.12 | 5.96 | 5.97 | 5.97 | -0.13 (-2.13%) | 5,320,587 |
10 Jan 2023 | CNY | 6.13 | 6.18 | 6.05 | 6.1 | 6.1 | -0.03 (-0.49%) | 3,986,021 |
9 Jan 2023 | CNY | 6.14 | 6.2 | 6.08 | 6.13 | 6.13 | -0.01 (-0.16%) | 4,357,280 |
6 Jan 2023 | CNY | 6.19 | 6.22 | 6.14 | 6.14 | 6.14 | -0.05 (-0.81%) | 3,716,355 |