Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Feb 2023 | CNY | 3.39 | 3.396 | 3.357 | 3.381 | 3.381 | -0.009 (-0.27%) | 35,460,056 |
23 Feb 2023 | CNY | 3.396 | 3.405 | 3.367 | 3.39 | 3.39 | -0.01 (-0.29%) | 67,066,777 |
22 Feb 2023 | CNY | 3.389 | 3.408 | 3.38 | 3.4 | 3.4 | +0.002 (+0.06%) | 58,427,937 |
21 Feb 2023 | CNY | 3.38 | 3.409 | 3.373 | 3.398 | 3.398 | +0.02 (+0.59%) | 54,169,777 |
20 Feb 2023 | CNY | 3.33 | 3.383 | 3.312 | 3.378 | 3.378 | +0.054 (+1.62%) | 41,487,099 |
17 Feb 2023 | CNY | 3.352 | 3.362 | 3.318 | 3.324 | 3.324 | -0.029 (-0.86%) | 46,139,301 |
16 Feb 2023 | CNY | 3.397 | 3.428 | 3.333 | 3.353 | 3.353 | -0.046 (-1.35%) | 41,777,600 |
15 Feb 2023 | CNY | 3.407 | 3.415 | 3.389 | 3.399 | 3.399 | -0.008 (-0.23%) | 16,891,600 |
14 Feb 2023 | CNY | 3.398 | 3.415 | 3.391 | 3.407 | 3.407 | +0.007 (+0.21%) | 15,999,701 |
13 Feb 2023 | CNY | 3.372 | 3.4 | 3.369 | 3.4 | 3.4 | +0.02 (+0.59%) | 46,714,001 |
10 Feb 2023 | CNY | 3.386 | 3.389 | 3.352 | 3.38 | 3.38 | -0.007 (-0.21%) | 41,303,400 |
9 Feb 2023 | CNY | 3.331 | 3.389 | 3.33 | 3.387 | 3.387 | +0.049 (+1.47%) | 24,256,834 |
8 Feb 2023 | CNY | 3.362 | 3.369 | 3.333 | 3.338 | 3.338 | -0.024 (-0.71%) | 47,997,488 |
7 Feb 2023 | CNY | 3.36 | 3.366 | 3.338 | 3.362 | 3.362 | +0.003 (+0.09%) | 43,555,854 |
6 Feb 2023 | CNY | 3.361 | 3.37 | 3.341 | 3.359 | 3.359 | -0.019 (-0.56%) | 27,075,988 |
3 Feb 2023 | CNY | 3.381 | 3.387 | 3.34 | 3.378 | 3.378 | -0.013 (-0.38%) | 38,437,053 |
2 Feb 2023 | CNY | 3.394 | 3.41 | 3.377 | 3.391 | 3.391 | +0.006 (+0.18%) | 25,205,061 |
1 Feb 2023 | CNY | 3.35 | 3.39 | 3.35 | 3.385 | 3.385 | +0.034 (+1.01%) | 31,317,733 |
31 Jan 2023 | CNY | 3.348 | 3.365 | 3.337 | 3.351 | 3.351 | +0.006 (+0.18%) | 28,614,470 |
30 Jan 2023 | CNY | 3.35 | 3.39 | 3.342 | 3.345 | 3.345 | +0.01 (+0.30%) | 31,510,470 |
20 Jan 2023 | CNY | 3.309 | 3.338 | 3.308 | 3.335 | 3.335 | +0.023 (+0.69%) | 35,114,100 |
19 Jan 2023 | CNY | 3.277 | 3.312 | 3.267 | 3.312 | 3.312 | +0.035 (+1.07%) | 28,127,948 |
18 Jan 2023 | CNY | 3.269 | 3.291 | 3.269 | 3.277 | 3.277 | +0.01 (+0.31%) | 29,288,333 |
17 Jan 2023 | CNY | 3.264 | 3.276 | 3.259 | 3.267 | 3.267 | +0.004 (+0.12%) | 26,161,100 |
16 Jan 2023 | CNY | 3.235 | 3.291 | 3.235 | 3.263 | 3.263 | +0.031 (+0.96%) | 34,622,768 |
13 Jan 2023 | CNY | 3.206 | 3.234 | 3.206 | 3.232 | 3.232 | +0.027 (+0.84%) | 27,374,677 |
12 Jan 2023 | CNY | 3.204 | 3.225 | 3.197 | 3.205 | 3.205 | -0.003 (-0.09%) | 18,453,700 |
11 Jan 2023 | CNY | 3.219 | 3.235 | 3.201 | 3.208 | 3.208 | -0.011 (-0.34%) | 27,592,300 |
10 Jan 2023 | CNY | 3.211 | 3.225 | 3.207 | 3.219 | 3.219 | +0.003 (+0.09%) | 16,724,321 |
9 Jan 2023 | CNY | 3.207 | 3.236 | 3.207 | 3.216 | 3.216 | +0.01 (+0.31%) | 31,949,114 |