Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Feb 2023 | CNY | 6.05 | 6.06 | 5.94 | 6.01 | 6.01 | -0.02 (-0.33%) | 2,945,001 |
17 Feb 2023 | CNY | 5.96 | 6.12 | 5.96 | 6.03 | 6.03 | +0.07 (+1.17%) | 3,985,041 |
16 Feb 2023 | CNY | 6.14 | 6.15 | 5.9 | 5.96 | 5.96 | -0.19 (-3.09%) | 5,419,801 |
15 Feb 2023 | CNY | 6.1 | 6.16 | 6.06 | 6.15 | 6.15 | +0.05 (+0.82%) | 4,567,600 |
14 Feb 2023 | CNY | 6.11 | 6.12 | 6.05 | 6.1 | 6.1 | +0.02 (+0.33%) | 2,474,861 |
13 Feb 2023 | CNY | 6.09 | 6.13 | 6.05 | 6.08 | 6.08 | -0.04 (-0.65%) | 3,701,600 |
10 Feb 2023 | CNY | 6.07 | 6.14 | 6.05 | 6.12 | 6.12 | +0.04 (+0.66%) | 3,094,832 |
9 Feb 2023 | CNY | 6.1 | 6.13 | 6.04 | 6.08 | 6.08 | -0.01 (-0.16%) | 4,701,799 |
8 Feb 2023 | CNY | 5.99 | 6.14 | 5.95 | 6.09 | 6.09 | +0.09 (+1.50%) | 5,093,601 |
7 Feb 2023 | CNY | 5.96 | 6.02 | 5.9 | 6 | 6 | +0.06 (+1.01%) | 3,331,201 |
6 Feb 2023 | CNY | 5.93 | 5.96 | 5.9 | 5.94 | 5.94 | -0.02 (-0.34%) | 2,775,800 |
3 Feb 2023 | CNY | 5.93 | 6.01 | 5.9 | 5.96 | 5.96 | 0.0 (0.0%) | 2,882,899 |
2 Feb 2023 | CNY | 5.99 | 5.99 | 5.93 | 5.96 | 5.96 | -0.02 (-0.33%) | 2,723,400 |
1 Feb 2023 | CNY | 5.95 | 5.99 | 5.93 | 5.98 | 5.98 | +0.03 (+0.50%) | 2,812,300 |
31 Jan 2023 | CNY | 5.88 | 5.95 | 5.82 | 5.95 | 5.95 | +0.06 (+1.02%) | 3,168,600 |
30 Jan 2023 | CNY | 5.81 | 5.89 | 5.78 | 5.89 | 5.89 | +0.15 (+2.61%) | 3,727,800 |
20 Jan 2023 | CNY | 5.67 | 5.74 | 5.67 | 5.74 | 5.74 | +0.04 (+0.70%) | 2,360,800 |
19 Jan 2023 | CNY | 5.65 | 5.7 | 5.61 | 5.7 | 5.7 | +0.05 (+0.88%) | 1,918,700 |
18 Jan 2023 | CNY | 5.64 | 5.67 | 5.62 | 5.65 | 5.65 | 0.0 (0.0%) | 2,457,600 |
17 Jan 2023 | CNY | 5.66 | 5.69 | 5.6 | 5.65 | 5.65 | -0.02 (-0.35%) | 2,317,801 |
16 Jan 2023 | CNY | 5.52 | 5.67 | 5.51 | 5.67 | 5.67 | +0.16 (+2.90%) | 2,901,900 |
13 Jan 2023 | CNY | 5.49 | 5.54 | 5.47 | 5.51 | 5.51 | +0.02 (+0.36%) | 1,487,300 |
12 Jan 2023 | CNY | 5.52 | 5.56 | 5.47 | 5.49 | 5.49 | -0.03 (-0.54%) | 2,365,800 |
11 Jan 2023 | CNY | 5.59 | 5.63 | 5.49 | 5.52 | 5.52 | -0.08 (-1.43%) | 1,862,700 |
10 Jan 2023 | CNY | 5.66 | 5.66 | 5.58 | 5.6 | 5.6 | -0.05 (-0.88%) | 1,594,463 |
9 Jan 2023 | CNY | 5.63 | 5.7 | 5.59 | 5.65 | 5.65 | +0.04 (+0.71%) | 1,866,463 |
6 Jan 2023 | CNY | 5.66 | 5.66 | 5.58 | 5.61 | 5.61 | -0.01 (-0.18%) | 1,448,900 |
5 Jan 2023 | CNY | 5.65 | 5.68 | 5.57 | 5.62 | 5.62 | -0.02 (-0.35%) | 2,012,500 |
4 Jan 2023 | CNY | 5.57 | 5.73 | 5.5 | 5.64 | 5.64 | +0.06 (+1.08%) | 2,946,800 |
3 Jan 2023 | CNY | 5.46 | 5.6 | 5.43 | 5.58 | 5.58 | +0.12 (+2.20%) | 2,972,700 |