Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Feb 2023 | CNY | 5.62 | 5.68 | 5.61 | 5.65 | 5.65 | 0.0 (0.0%) | 4,290,531 |
22 Feb 2023 | CNY | 5.61 | 5.65 | 5.54 | 5.65 | 5.65 | +0.04 (+0.71%) | 4,163,500 |
21 Feb 2023 | CNY | 5.65 | 5.7 | 5.55 | 5.61 | 5.61 | +0.03 (+0.54%) | 4,597,902 |
20 Feb 2023 | CNY | 5.53 | 5.58 | 5.46 | 5.58 | 5.58 | +0.08 (+1.45%) | 3,893,900 |
17 Feb 2023 | CNY | 5.53 | 5.59 | 5.49 | 5.5 | 5.5 | -0.02 (-0.36%) | 3,411,400 |
16 Feb 2023 | CNY | 5.64 | 5.68 | 5.48 | 5.52 | 5.52 | -0.12 (-2.13%) | 5,801,300 |
15 Feb 2023 | CNY | 5.68 | 5.68 | 5.6 | 5.64 | 5.64 | -0.03 (-0.53%) | 3,842,914 |
14 Feb 2023 | CNY | 5.65 | 5.69 | 5.62 | 5.67 | 5.67 | +0.03 (+0.53%) | 4,335,422 |
13 Feb 2023 | CNY | 5.71 | 5.71 | 5.6 | 5.64 | 5.64 | -0.05 (-0.88%) | 5,028,000 |
10 Feb 2023 | CNY | 5.63 | 5.75 | 5.63 | 5.69 | 5.69 | +0.05 (+0.89%) | 5,148,081 |
9 Feb 2023 | CNY | 5.58 | 5.7 | 5.53 | 5.64 | 5.64 | +0.07 (+1.26%) | 4,501,334 |
8 Feb 2023 | CNY | 5.59 | 5.62 | 5.56 | 5.57 | 5.57 | -0.02 (-0.36%) | 4,131,383 |
7 Feb 2023 | CNY | 5.53 | 5.6 | 5.5 | 5.59 | 5.59 | +0.08 (+1.45%) | 4,099,580 |
6 Feb 2023 | CNY | 5.51 | 5.52 | 5.45 | 5.51 | 5.51 | 0.0 (0.0%) | 3,491,200 |
3 Feb 2023 | CNY | 5.57 | 5.58 | 5.45 | 5.51 | 5.51 | -0.07 (-1.25%) | 6,020,700 |
2 Feb 2023 | CNY | 5.59 | 5.61 | 5.53 | 5.58 | 5.58 | -0.01 (-0.18%) | 4,183,701 |
1 Feb 2023 | CNY | 5.57 | 5.61 | 5.54 | 5.59 | 5.59 | +0.01 (+0.18%) | 4,396,110 |
31 Jan 2023 | CNY | 5.49 | 5.58 | 5.46 | 5.58 | 5.58 | +0.06 (+1.09%) | 4,164,005 |
30 Jan 2023 | CNY | 5.45 | 5.62 | 5.37 | 5.52 | 5.52 | +0.12 (+2.22%) | 7,422,859 |
20 Jan 2023 | CNY | 5.35 | 5.42 | 5.34 | 5.4 | 5.4 | +0.05 (+0.93%) | 2,974,500 |
19 Jan 2023 | CNY | 5.28 | 5.35 | 5.27 | 5.35 | 5.35 | +0.05 (+0.94%) | 2,665,560 |
18 Jan 2023 | CNY | 5.27 | 5.31 | 5.26 | 5.3 | 5.3 | +0.04 (+0.76%) | 3,719,200 |
17 Jan 2023 | CNY | 5.32 | 5.33 | 5.23 | 5.26 | 5.26 | -0.02 (-0.38%) | 3,043,500 |
16 Jan 2023 | CNY | 5.23 | 5.3 | 5.18 | 5.28 | 5.28 | +0.06 (+1.15%) | 4,461,800 |
13 Jan 2023 | CNY | 5.22 | 5.24 | 5.17 | 5.22 | 5.22 | +0.02 (+0.38%) | 3,400,100 |
12 Jan 2023 | CNY | 5.27 | 5.27 | 5.17 | 5.2 | 5.2 | -0.04 (-0.76%) | 4,156,900 |
11 Jan 2023 | CNY | 5.25 | 5.33 | 5.23 | 5.24 | 5.24 | +0.01 (+0.19%) | 3,204,800 |
10 Jan 2023 | CNY | 5.3 | 5.3 | 5.19 | 5.23 | 5.23 | -0.03 (-0.57%) | 3,617,500 |
9 Jan 2023 | CNY | 5.31 | 5.35 | 5.25 | 5.26 | 5.26 | -0.03 (-0.57%) | 4,016,345 |
6 Jan 2023 | CNY | 5.42 | 5.46 | 5.28 | 5.29 | 5.29 | -0.08 (-1.49%) | 5,808,911 |