Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Feb 2023 | CNY | 2.758 | 2.777 | 2.745 | 2.749 | 2.749 | -0.011 (-0.40%) | 805,500 |
21 Feb 2023 | CNY | 2.77 | 2.784 | 2.755 | 2.76 | 2.76 | -0.007 (-0.25%) | 1,847,400 |
20 Feb 2023 | CNY | 2.748 | 2.773 | 2.713 | 2.767 | 2.767 | +0.025 (+0.91%) | 419,500 |
17 Feb 2023 | CNY | 2.736 | 2.772 | 2.709 | 2.742 | 2.742 | +0.006 (+0.22%) | 905,600 |
16 Feb 2023 | CNY | 2.764 | 2.79 | 2.718 | 2.736 | 2.736 | -0.024 (-0.87%) | 1,084,900 |
15 Feb 2023 | CNY | 2.792 | 2.792 | 2.753 | 2.76 | 2.76 | -0.026 (-0.93%) | 687,900 |
14 Feb 2023 | CNY | 2.782 | 2.792 | 2.766 | 2.786 | 2.786 | -0.001 (-0.04%) | 376,000 |
13 Feb 2023 | CNY | 2.76 | 2.805 | 2.76 | 2.787 | 2.787 | +0.027 (+0.98%) | 1,158,200 |
10 Feb 2023 | CNY | 2.764 | 2.765 | 2.738 | 2.76 | 2.76 | -0.002 (-0.07%) | 2,144,500 |
9 Feb 2023 | CNY | 2.733 | 2.763 | 2.733 | 2.762 | 2.762 | +0.033 (+1.21%) | 1,444,200 |
8 Feb 2023 | CNY | 2.739 | 2.764 | 2.727 | 2.729 | 2.729 | -0.007 (-0.26%) | 993,900 |
7 Feb 2023 | CNY | 2.75 | 2.77 | 2.722 | 2.736 | 2.736 | -0.006 (-0.22%) | 973,700 |
6 Feb 2023 | CNY | 2.778 | 2.778 | 2.73 | 2.742 | 2.742 | -0.051 (-1.83%) | 1,075,200 |
3 Feb 2023 | CNY | 2.809 | 2.814 | 2.77 | 2.793 | 2.793 | -0.017 (-0.60%) | 1,440,500 |
2 Feb 2023 | CNY | 2.782 | 2.848 | 2.782 | 2.81 | 2.81 | +0.02 (+0.72%) | 1,181,900 |
1 Feb 2023 | CNY | 2.776 | 2.82 | 2.754 | 2.79 | 2.79 | +0.019 (+0.69%) | 813,900 |
31 Jan 2023 | CNY | 2.834 | 2.842 | 2.77 | 2.771 | 2.771 | -0.073 (-2.57%) | 2,498,100 |
30 Jan 2023 | CNY | 2.86 | 2.876 | 2.836 | 2.844 | 2.844 | -0.014 (-0.49%) | 1,469,000 |
20 Jan 2023 | CNY | 2.851 | 2.892 | 2.85 | 2.858 | 2.858 | +0.01 (+0.35%) | 2,541,600 |
19 Jan 2023 | CNY | 2.781 | 2.876 | 2.781 | 2.848 | 2.848 | +0.055 (+1.97%) | 5,040,500 |
18 Jan 2023 | CNY | 2.81 | 2.816 | 2.788 | 2.793 | 2.793 | -0.023 (-0.82%) | 1,105,700 |
17 Jan 2023 | CNY | 2.853 | 2.853 | 2.803 | 2.816 | 2.816 | -0.024 (-0.85%) | 2,296,600 |
16 Jan 2023 | CNY | 2.738 | 2.876 | 2.738 | 2.84 | 2.84 | +0.102 (+3.73%) | 5,581,900 |
13 Jan 2023 | CNY | 2.691 | 2.738 | 2.683 | 2.738 | 2.738 | +0.048 (+1.78%) | 2,083,100 |
12 Jan 2023 | CNY | 2.68 | 2.715 | 2.677 | 2.69 | 2.69 | -0.003 (-0.11%) | 1,005,400 |
11 Jan 2023 | CNY | 2.73 | 2.73 | 2.693 | 2.693 | 2.693 | -0.025 (-0.92%) | 1,286,800 |
10 Jan 2023 | CNY | 2.685 | 2.728 | 2.68 | 2.718 | 2.718 | +0.018 (+0.67%) | 1,955,100 |
9 Jan 2023 | CNY | 2.682 | 2.713 | 2.674 | 2.7 | 2.7 | +0.023 (+0.86%) | 1,350,510 |
6 Jan 2023 | CNY | 2.706 | 2.706 | 2.673 | 2.677 | 2.677 | -0.019 (-0.70%) | 907,800 |
5 Jan 2023 | CNY | 2.64 | 2.708 | 2.64 | 2.696 | 2.696 | +0.056 (+2.12%) | 2,450,100 |