Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Feb 2023 | CNY | 6.36 | 6.49 | 6.35 | 6.45 | 6.45 | +0.09 (+1.42%) | 2,568,300 |
22 Feb 2023 | CNY | 6.45 | 6.45 | 6.36 | 6.36 | 6.36 | -0.1 (-1.55%) | 2,164,800 |
21 Feb 2023 | CNY | 6.51 | 6.52 | 6.43 | 6.46 | 6.46 | -0.05 (-0.77%) | 2,358,650 |
20 Feb 2023 | CNY | 6.5 | 6.54 | 6.49 | 6.51 | 6.51 | 0.0 (0.0%) | 1,697,388 |
17 Feb 2023 | CNY | 6.47 | 6.53 | 6.47 | 6.51 | 6.51 | +0.03 (+0.46%) | 1,813,221 |
16 Feb 2023 | CNY | 6.69 | 6.69 | 6.42 | 6.48 | 6.48 | -0.21 (-3.14%) | 3,504,525 |
15 Feb 2023 | CNY | 6.69 | 6.71 | 6.64 | 6.69 | 6.69 | +0.02 (+0.30%) | 2,246,700 |
14 Feb 2023 | CNY | 6.66 | 6.76 | 6.65 | 6.67 | 6.67 | +0.01 (+0.15%) | 2,377,050 |
13 Feb 2023 | CNY | 6.61 | 6.67 | 6.6 | 6.66 | 6.66 | -0.01 (-0.15%) | 2,199,300 |
10 Feb 2023 | CNY | 6.64 | 6.74 | 6.61 | 6.67 | 6.67 | -0.04 (-0.60%) | 2,695,331 |
9 Feb 2023 | CNY | 6.51 | 6.78 | 6.5 | 6.71 | 6.71 | +0.2 (+3.07%) | 5,192,632 |
8 Feb 2023 | CNY | 6.54 | 6.58 | 6.46 | 6.51 | 6.51 | -0.04 (-0.61%) | 2,719,100 |
7 Feb 2023 | CNY | 6.47 | 6.58 | 6.41 | 6.55 | 6.55 | +0.09 (+1.39%) | 4,035,671 |
6 Feb 2023 | CNY | 6.59 | 6.62 | 6.46 | 6.46 | 6.46 | -0.13 (-1.97%) | 4,872,253 |
3 Feb 2023 | CNY | 6.65 | 6.77 | 6.53 | 6.59 | 6.59 | -0.01 (-0.15%) | 7,069,738 |
2 Feb 2023 | CNY | 6.35 | 6.84 | 6.34 | 6.6 | 6.6 | +0.15 (+2.33%) | 12,586,550 |
1 Feb 2023 | CNY | 6.25 | 6.51 | 5.94 | 6.45 | 6.45 | +0.08 (+1.26%) | 20,430,682 |
30 Jan 2023 | CNY | 6.24 | 6.37 | 6.23 | 6.37 | 6.37 | +0.17 (+2.74%) | 4,228,456 |
20 Jan 2023 | CNY | 6.15 | 6.22 | 6.13 | 6.2 | 6.2 | +0.05 (+0.81%) | 2,889,720 |
19 Jan 2023 | CNY | 6.16 | 6.19 | 6.1 | 6.15 | 6.15 | -0.05 (-0.81%) | 2,692,800 |
18 Jan 2023 | CNY | 6.04 | 6.2 | 5.96 | 6.2 | 6.2 | +0.15 (+2.48%) | 4,435,961 |
17 Jan 2023 | CNY | 6.12 | 6.13 | 5.98 | 6.05 | 6.05 | -0.06 (-0.98%) | 2,225,850 |
16 Jan 2023 | CNY | 6.02 | 6.12 | 5.98 | 6.11 | 6.11 | +0.09 (+1.50%) | 3,730,750 |
13 Jan 2023 | CNY | 6.09 | 6.09 | 5.95 | 6.02 | 6.02 | -0.05 (-0.82%) | 3,271,600 |
12 Jan 2023 | CNY | 6.02 | 6.07 | 5.96 | 6.07 | 6.07 | +0.04 (+0.66%) | 2,982,150 |
11 Jan 2023 | CNY | 6.17 | 6.19 | 5.99 | 6.03 | 6.03 | -0.14 (-2.27%) | 4,953,950 |
10 Jan 2023 | CNY | 6.2 | 6.26 | 6.14 | 6.17 | 6.17 | -0.08 (-1.28%) | 3,158,950 |
9 Jan 2023 | CNY | 6.33 | 6.41 | 6.23 | 6.25 | 6.25 | -0.09 (-1.42%) | 3,840,500 |
6 Jan 2023 | CNY | 6.48 | 6.48 | 6.33 | 6.34 | 6.34 | -0.15 (-2.31%) | 3,001,550 |
5 Jan 2023 | CNY | 6.55 | 6.55 | 6.44 | 6.49 | 6.49 | -0.06 (-0.92%) | 2,227,625 |