Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Mar 2023 | CNY | 5.19 | 5.19 | 5.14 | 5.14 | 5.14 | -0.05 (-0.96%) | 9,733,977 |
22 Mar 2023 | CNY | 5.18 | 5.19 | 5.13 | 5.19 | 5.19 | 0.0 (0.0%) | 10,377,064 |
21 Mar 2023 | CNY | 5.17 | 5.21 | 5.11 | 5.19 | 5.19 | +0.03 (+0.58%) | 14,790,041 |
20 Mar 2023 | CNY | 5.25 | 5.26 | 5.14 | 5.16 | 5.16 | -0.11 (-2.09%) | 19,959,515 |
17 Mar 2023 | CNY | 5.24 | 5.29 | 5.2 | 5.27 | 5.27 | 0.0 (0.0%) | 25,054,901 |
16 Mar 2023 | CNY | 5.16 | 5.32 | 5.14 | 5.27 | 5.27 | +0.07 (+1.35%) | 41,761,795 |
15 Mar 2023 | CNY | 5.25 | 5.3 | 5.12 | 5.2 | 5.2 | -0.03 (-0.57%) | 34,075,642 |
14 Mar 2023 | CNY | 5.05 | 5.57 | 5.05 | 5.23 | 5.23 | +0.17 (+3.36%) | 64,963,174 |
13 Mar 2023 | CNY | 5.07 | 5.1 | 5.01 | 5.06 | 5.06 | -0.03 (-0.59%) | 8,451,000 |
10 Mar 2023 | CNY | 5.06 | 5.11 | 5.02 | 5.09 | 5.09 | +0.01 (+0.20%) | 15,301,397 |
9 Mar 2023 | CNY | 4.99 | 5.1 | 4.94 | 5.08 | 5.08 | +0.1 (+2.01%) | 16,351,201 |
8 Mar 2023 | CNY | 5 | 5.03 | 4.95 | 4.98 | 4.98 | -0.06 (-1.19%) | 9,355,964 |
7 Mar 2023 | CNY | 5.05 | 5.1 | 5.01 | 5.04 | 5.04 | 0.0 (0.0%) | 13,283,346 |
6 Mar 2023 | CNY | 5.03 | 5.08 | 5.01 | 5.04 | 5.04 | +0.02 (+0.40%) | 9,380,848 |
3 Mar 2023 | CNY | 5.02 | 5.05 | 4.99 | 5.02 | 5.02 | +0.02 (+0.40%) | 8,477,704 |
2 Mar 2023 | CNY | 5.02 | 5.02 | 4.98 | 5 | 5 | -0.02 (-0.40%) | 7,513,547 |
1 Mar 2023 | CNY | 4.98 | 5.03 | 4.97 | 5.02 | 5.02 | +0.04 (+0.80%) | 7,304,720 |
28 Feb 2023 | CNY | 4.95 | 5 | 4.92 | 4.98 | 4.98 | +0.02 (+0.40%) | 10,312,715 |
27 Feb 2023 | CNY | 5.1 | 5.11 | 4.96 | 4.96 | 4.96 | -0.17 (-3.31%) | 16,613,400 |
24 Feb 2023 | CNY | 5.11 | 5.13 | 5.08 | 5.13 | 5.13 | +0.03 (+0.59%) | 6,404,399 |
23 Feb 2023 | CNY | 5.14 | 5.17 | 5.09 | 5.1 | 5.1 | -0.06 (-1.16%) | 12,340,610 |
22 Feb 2023 | CNY | 5.18 | 5.18 | 5.12 | 5.16 | 5.16 | -0.04 (-0.77%) | 11,260,890 |
21 Feb 2023 | CNY | 5.24 | 5.25 | 5.13 | 5.2 | 5.2 | -0.06 (-1.14%) | 19,358,413 |
20 Feb 2023 | CNY | 5.14 | 5.28 | 5.1 | 5.26 | 5.26 | +0.14 (+2.73%) | 25,573,134 |
17 Feb 2023 | CNY | 5.2 | 5.24 | 5.08 | 5.12 | 5.12 | -0.08 (-1.54%) | 23,128,497 |
16 Feb 2023 | CNY | 5.08 | 5.34 | 5.08 | 5.2 | 5.2 | +0.12 (+2.36%) | 46,150,661 |
15 Feb 2023 | CNY | 5.09 | 5.15 | 5.05 | 5.08 | 5.08 | 0.0 (0.0%) | 14,116,914 |
14 Feb 2023 | CNY | 5.15 | 5.15 | 5.07 | 5.08 | 5.08 | -0.04 (-0.78%) | 11,186,550 |
13 Feb 2023 | CNY | 5.1 | 5.13 | 5.07 | 5.12 | 5.12 | +0.03 (+0.59%) | 11,550,586 |
10 Feb 2023 | CNY | 5.13 | 5.16 | 5.07 | 5.09 | 5.09 | -0.02 (-0.39%) | 10,275,801 |