Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Mar 2023 | CNY | 4.67 | 4.72 | 4.63 | 4.72 | 4.72 | +0.04 (+0.85%) | 42,016,249 |
7 Mar 2023 | CNY | 4.87 | 4.88 | 4.67 | 4.68 | 4.68 | -0.22 (-4.49%) | 89,266,428 |
6 Mar 2023 | CNY | 4.83 | 4.97 | 4.82 | 4.9 | 4.9 | +0.12 (+2.51%) | 95,785,726 |
3 Mar 2023 | CNY | 4.74 | 4.83 | 4.71 | 4.78 | 4.78 | 0.0 (0.0%) | 60,799,018 |
2 Mar 2023 | CNY | 4.88 | 5.02 | 4.76 | 4.78 | 4.78 | 0.0 (0.0%) | 105,763,942 |
1 Mar 2023 | CNY | 4.82 | 4.85 | 4.75 | 4.78 | 4.78 | -0.06 (-1.24%) | 67,285,367 |
28 Feb 2023 | CNY | 4.83 | 4.89 | 4.75 | 4.84 | 4.84 | -0.04 (-0.82%) | 86,946,137 |
27 Feb 2023 | CNY | 4.56 | 4.93 | 4.55 | 4.88 | 4.88 | +0.29 (+6.32%) | 191,115,267 |
24 Feb 2023 | CNY | 4.64 | 4.69 | 4.56 | 4.59 | 4.59 | -0.05 (-1.08%) | 38,165,959 |
23 Feb 2023 | CNY | 4.67 | 4.72 | 4.62 | 4.64 | 4.64 | -0.08 (-1.69%) | 59,962,545 |
22 Feb 2023 | CNY | 4.55 | 4.77 | 4.48 | 4.72 | 4.72 | +0.15 (+3.28%) | 117,609,852 |
21 Feb 2023 | CNY | 4.64 | 4.64 | 4.51 | 4.57 | 4.57 | -0.05 (-1.08%) | 54,272,361 |
20 Feb 2023 | CNY | 4.66 | 4.68 | 4.55 | 4.62 | 4.62 | +0.04 (+0.87%) | 94,277,461 |
17 Feb 2023 | CNY | 4.48 | 4.65 | 4.46 | 4.58 | 4.58 | +0.14 (+3.15%) | 113,182,739 |
16 Feb 2023 | CNY | 4.62 | 4.71 | 4.41 | 4.44 | 4.44 | -0.14 (-3.06%) | 127,134,486 |
15 Feb 2023 | CNY | 4.5 | 4.81 | 4.47 | 4.58 | 4.58 | +0.15 (+3.39%) | 233,319,206 |
14 Feb 2023 | CNY | 4.33 | 4.45 | 4.32 | 4.43 | 4.43 | +0.11 (+2.55%) | 73,648,095 |
13 Feb 2023 | CNY | 4.33 | 4.34 | 4.3 | 4.32 | 4.32 | -0.01 (-0.23%) | 23,544,192 |
10 Feb 2023 | CNY | 4.31 | 4.36 | 4.3 | 4.33 | 4.33 | 0.0 (0.0%) | 23,350,414 |
9 Feb 2023 | CNY | 4.28 | 4.34 | 4.28 | 4.33 | 4.33 | +0.04 (+0.93%) | 28,193,156 |
8 Feb 2023 | CNY | 4.34 | 4.35 | 4.29 | 4.29 | 4.29 | -0.04 (-0.92%) | 19,241,622 |
7 Feb 2023 | CNY | 4.28 | 4.34 | 4.24 | 4.33 | 4.33 | +0.09 (+2.12%) | 36,513,583 |
6 Feb 2023 | CNY | 4.29 | 4.32 | 4.23 | 4.24 | 4.24 | -0.06 (-1.40%) | 26,807,368 |
3 Feb 2023 | CNY | 4.33 | 4.33 | 4.2 | 4.3 | 4.3 | -0.02 (-0.46%) | 36,085,717 |
2 Feb 2023 | CNY | 4.37 | 4.38 | 4.29 | 4.32 | 4.32 | -0.05 (-1.14%) | 36,439,225 |
1 Feb 2023 | CNY | 4.34 | 4.38 | 4.31 | 4.37 | 4.37 | +0.04 (+0.92%) | 40,604,658 |
31 Jan 2023 | CNY | 4.26 | 4.33 | 4.26 | 4.33 | 4.33 | +0.05 (+1.17%) | 26,333,727 |
30 Jan 2023 | CNY | 4.29 | 4.32 | 4.26 | 4.28 | 4.28 | +0.03 (+0.71%) | 27,872,131 |
20 Jan 2023 | CNY | 4.2 | 4.26 | 4.19 | 4.25 | 4.25 | +0.05 (+1.19%) | 20,641,905 |
19 Jan 2023 | CNY | 4.2 | 4.21 | 4.16 | 4.2 | 4.2 | +0.01 (+0.24%) | 13,248,600 |