Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Feb 2023 | CNY | 4.031 | 4.032 | 4.024 | 4.026 | 4.026 | -0.009 (-0.22%) | 3,290,600 |
16 Feb 2023 | CNY | 4.03 | 4.035 | 4.028 | 4.035 | 4.035 | +0.001 (+0.02%) | 3,192,500 |
15 Feb 2023 | CNY | 4.038 | 4.053 | 4.031 | 4.034 | 4.034 | -0.009 (-0.22%) | 1,279,974 |
14 Feb 2023 | CNY | 4.043 | 4.045 | 4.026 | 4.043 | 4.043 | -0.005 (-0.12%) | 1,418,200 |
13 Feb 2023 | CNY | 4.04 | 4.051 | 4.04 | 4.048 | 4.048 | +0.024 (+0.60%) | 2,105,700 |
10 Feb 2023 | CNY | 4.052 | 4.052 | 4.015 | 4.024 | 4.024 | -0.026 (-0.64%) | 3,008,900 |
9 Feb 2023 | CNY | 4.043 | 4.051 | 4.041 | 4.05 | 4.05 | +0.006 (+0.15%) | 1,221,972 |
8 Feb 2023 | CNY | 4.044 | 4.046 | 4.038 | 4.044 | 4.044 | +0.001 (+0.02%) | 2,662,400 |
7 Feb 2023 | CNY | 4.051 | 4.051 | 4.04 | 4.043 | 4.043 | -0.008 (-0.20%) | 1,584,100 |
6 Feb 2023 | CNY | 4.08 | 4.08 | 4.045 | 4.051 | 4.051 | -0.051 (-1.24%) | 2,687,700 |
3 Feb 2023 | CNY | 4.11 | 4.11 | 4.098 | 4.102 | 4.102 | -0.051 (-1.23%) | 2,097,000 |
2 Feb 2023 | CNY | 4.146 | 4.161 | 4.146 | 4.153 | 4.153 | +0.032 (+0.78%) | 1,597,100 |
1 Feb 2023 | CNY | 4.125 | 4.126 | 4.116 | 4.121 | 4.121 | +0.023 (+0.56%) | 2,130,161 |
31 Jan 2023 | CNY | 4.127 | 4.127 | 4.095 | 4.098 | 4.098 | -0.03 (-0.73%) | 2,921,774 |
30 Jan 2023 | CNY | 4.152 | 4.152 | 4.115 | 4.128 | 4.128 | -0.004 (-0.10%) | 2,251,542 |
20 Jan 2023 | CNY | 4.139 | 4.144 | 4.129 | 4.132 | 4.132 | +0.029 (+0.71%) | 4,022,200 |
19 Jan 2023 | CNY | 4.088 | 4.105 | 4.087 | 4.103 | 4.103 | +0.015 (+0.37%) | 2,516,400 |
18 Jan 2023 | CNY | 4.101 | 4.104 | 4.078 | 4.088 | 4.088 | -0.007 (-0.17%) | 3,005,800 |
17 Jan 2023 | CNY | 4.087 | 4.1 | 4.087 | 4.095 | 4.095 | +0.017 (+0.42%) | 1,179,100 |
16 Jan 2023 | CNY | 4.076 | 4.097 | 4.076 | 4.078 | 4.078 | +0.017 (+0.42%) | 2,966,300 |
13 Jan 2023 | CNY | 4.057 | 4.062 | 4.056 | 4.061 | 4.061 | +0.008 (+0.20%) | 1,709,787 |
12 Jan 2023 | CNY | 4.051 | 4.063 | 4.041 | 4.053 | 4.053 | -0.003 (-0.07%) | 2,078,722 |
11 Jan 2023 | CNY | 4.051 | 4.059 | 4.047 | 4.056 | 4.056 | +0.009 (+0.22%) | 1,555,400 |
10 Jan 2023 | CNY | 4.051 | 4.051 | 4.038 | 4.047 | 4.047 | -0.003 (-0.07%) | 1,266,700 |
9 Jan 2023 | CNY | 4.046 | 4.056 | 4.046 | 4.05 | 4.05 | +0.046 (+1.15%) | 3,039,574 |
6 Jan 2023 | CNY | 4.016 | 4.016 | 3.998 | 4.004 | 4.004 | -0.027 (-0.67%) | 2,359,100 |
5 Jan 2023 | CNY | 4.038 | 4.052 | 4.031 | 4.031 | 4.031 | -0.003 (-0.07%) | 2,438,971 |
4 Jan 2023 | CNY | 4.022 | 4.038 | 4.022 | 4.034 | 4.034 | +0.016 (+0.40%) | 2,116,100 |
3 Jan 2023 | CNY | 4.01 | 4.019 | 4.008 | 4.018 | 4.018 | -0.001 (-0.02%) | 2,353,900 |
30 Dec 2022 | CNY | 4.009 | 4.019 | 4.009 | 4.019 | 4.019 | +0.022 (+0.55%) | 1,656,787 |