Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Feb 2023 | CNY | 4.27 | 4.27 | 4.24 | 4.26 | 4.26 | -0.02 (-0.47%) | 3,346,800 |
21 Feb 2023 | CNY | 4.27 | 4.29 | 4.24 | 4.28 | 4.28 | +0.02 (+0.47%) | 4,396,250 |
20 Feb 2023 | CNY | 4.24 | 4.28 | 4.22 | 4.26 | 4.26 | +0.02 (+0.47%) | 4,688,000 |
17 Feb 2023 | CNY | 4.2 | 4.27 | 4.19 | 4.24 | 4.24 | +0.04 (+0.95%) | 5,083,150 |
16 Feb 2023 | CNY | 4.29 | 4.3 | 4.17 | 4.2 | 4.2 | -0.06 (-1.41%) | 6,538,450 |
15 Feb 2023 | CNY | 4.31 | 4.32 | 4.24 | 4.26 | 4.26 | -0.05 (-1.16%) | 5,147,200 |
14 Feb 2023 | CNY | 4.34 | 4.35 | 4.28 | 4.31 | 4.31 | -0.01 (-0.23%) | 4,042,600 |
13 Feb 2023 | CNY | 4.36 | 4.36 | 4.29 | 4.32 | 4.32 | -0.04 (-0.92%) | 5,628,400 |
10 Feb 2023 | CNY | 4.35 | 4.39 | 4.32 | 4.36 | 4.36 | +0.01 (+0.23%) | 5,136,850 |
9 Feb 2023 | CNY | 4.34 | 4.38 | 4.31 | 4.35 | 4.35 | +0.01 (+0.23%) | 4,809,700 |
8 Feb 2023 | CNY | 4.38 | 4.39 | 4.32 | 4.34 | 4.34 | -0.04 (-0.91%) | 5,078,900 |
7 Feb 2023 | CNY | 4.34 | 4.38 | 4.32 | 4.38 | 4.38 | +0.03 (+0.69%) | 5,969,900 |
6 Feb 2023 | CNY | 4.3 | 4.39 | 4.27 | 4.35 | 4.35 | +0.03 (+0.69%) | 6,427,204 |
3 Feb 2023 | CNY | 4.3 | 4.34 | 4.28 | 4.32 | 4.32 | +0.01 (+0.23%) | 9,253,375 |
2 Feb 2023 | CNY | 4.43 | 4.44 | 4.3 | 4.31 | 4.31 | -0.13 (-2.93%) | 12,322,330 |
1 Feb 2023 | CNY | 4.37 | 4.44 | 4.32 | 4.44 | 4.44 | +0.07 (+1.60%) | 19,623,978 |
31 Jan 2023 | CNY | 4.2 | 4.43 | 4.15 | 4.37 | 4.37 | +0.28 (+6.85%) | 30,960,454 |
30 Jan 2023 | CNY | 4.11 | 4.12 | 4.07 | 4.09 | 4.09 | +0.02 (+0.49%) | 5,412,950 |
20 Jan 2023 | CNY | 4.02 | 4.08 | 4 | 4.07 | 4.07 | +0.06 (+1.50%) | 4,999,152 |
19 Jan 2023 | CNY | 3.98 | 4.01 | 3.96 | 4.01 | 4.01 | +0.03 (+0.75%) | 3,925,090 |
18 Jan 2023 | CNY | 3.98 | 4 | 3.97 | 3.98 | 3.98 | -0.01 (-0.25%) | 3,472,200 |
17 Jan 2023 | CNY | 4 | 4.02 | 3.97 | 3.99 | 3.99 | -0.02 (-0.50%) | 3,480,800 |
16 Jan 2023 | CNY | 4 | 4.03 | 3.98 | 4.01 | 4.01 | +0.02 (+0.50%) | 6,313,045 |
13 Jan 2023 | CNY | 3.97 | 4 | 3.96 | 3.99 | 3.99 | +0.02 (+0.50%) | 3,735,700 |
12 Jan 2023 | CNY | 3.98 | 4.01 | 3.96 | 3.97 | 3.97 | -0.01 (-0.25%) | 4,239,800 |
11 Jan 2023 | CNY | 4 | 4.04 | 3.98 | 3.98 | 3.98 | -0.03 (-0.75%) | 4,546,700 |
10 Jan 2023 | CNY | 4.05 | 4.07 | 4 | 4.01 | 4.01 | -0.04 (-0.99%) | 4,868,500 |
9 Jan 2023 | CNY | 4.06 | 4.11 | 4.05 | 4.05 | 4.05 | -0.02 (-0.49%) | 6,026,950 |
6 Jan 2023 | CNY | 4.17 | 4.17 | 4.05 | 4.07 | 4.07 | -0.08 (-1.93%) | 7,567,000 |
5 Jan 2023 | CNY | 4.22 | 4.23 | 4.14 | 4.15 | 4.15 | -0.04 (-0.95%) | 10,719,000 |