Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Feb 2023 | CNY | 6.01 | 6.04 | 5.96 | 6 | 6 | 0.0 (0.0%) | 2,838,179 |
13 Feb 2023 | CNY | 5.98 | 6.01 | 5.96 | 6 | 6 | +0.01 (+0.17%) | 3,008,570 |
10 Feb 2023 | CNY | 5.93 | 6 | 5.92 | 5.99 | 5.99 | +0.06 (+1.01%) | 3,484,132 |
9 Feb 2023 | CNY | 5.9 | 5.95 | 5.88 | 5.93 | 5.93 | +0.02 (+0.34%) | 3,821,686 |
8 Feb 2023 | CNY | 5.99 | 6.01 | 5.91 | 5.91 | 5.91 | -0.09 (-1.50%) | 1,819,700 |
7 Feb 2023 | CNY | 5.94 | 6 | 5.93 | 6 | 6 | +0.06 (+1.01%) | 3,253,009 |
6 Feb 2023 | CNY | 5.9 | 5.96 | 5.86 | 5.94 | 5.94 | +0.06 (+1.02%) | 3,110,000 |
3 Feb 2023 | CNY | 5.92 | 5.92 | 5.83 | 5.88 | 5.88 | -0.01 (-0.17%) | 3,524,909 |
2 Feb 2023 | CNY | 5.9 | 5.94 | 5.86 | 5.89 | 5.89 | -0.01 (-0.17%) | 5,810,500 |
1 Feb 2023 | CNY | 5.86 | 5.9 | 5.84 | 5.9 | 5.9 | +0.04 (+0.68%) | 3,084,910 |
31 Jan 2023 | CNY | 5.8 | 5.88 | 5.79 | 5.86 | 5.86 | +0.05 (+0.86%) | 2,951,971 |
30 Jan 2023 | CNY | 5.79 | 5.84 | 5.77 | 5.81 | 5.81 | +0.06 (+1.04%) | 4,767,064 |
20 Jan 2023 | CNY | 5.74 | 5.76 | 5.7 | 5.75 | 5.75 | -0.03 (-0.52%) | 3,614,349 |
19 Jan 2023 | CNY | 5.7 | 5.78 | 5.69 | 5.78 | 5.78 | +0.06 (+1.05%) | 2,600,890 |
18 Jan 2023 | CNY | 5.66 | 5.73 | 5.64 | 5.72 | 5.72 | +0.07 (+1.24%) | 2,641,110 |
17 Jan 2023 | CNY | 5.7 | 5.72 | 5.62 | 5.65 | 5.65 | -0.04 (-0.70%) | 2,227,800 |
16 Jan 2023 | CNY | 5.61 | 5.69 | 5.59 | 5.69 | 5.69 | +0.08 (+1.43%) | 3,146,700 |
13 Jan 2023 | CNY | 5.64 | 5.64 | 5.56 | 5.61 | 5.61 | +0.04 (+0.72%) | 2,072,636 |
12 Jan 2023 | CNY | 5.63 | 5.65 | 5.56 | 5.57 | 5.57 | -0.04 (-0.71%) | 2,387,036 |
11 Jan 2023 | CNY | 5.63 | 5.72 | 5.61 | 5.61 | 5.61 | -0.02 (-0.36%) | 2,570,300 |
10 Jan 2023 | CNY | 5.7 | 5.71 | 5.61 | 5.63 | 5.63 | -0.06 (-1.05%) | 2,656,600 |
9 Jan 2023 | CNY | 5.74 | 5.76 | 5.66 | 5.69 | 5.69 | -0.03 (-0.52%) | 3,035,151 |
6 Jan 2023 | CNY | 5.77 | 5.78 | 5.71 | 5.72 | 5.72 | -0.05 (-0.87%) | 1,609,900 |
5 Jan 2023 | CNY | 5.8 | 5.8 | 5.72 | 5.77 | 5.77 | +0.01 (+0.17%) | 2,434,631 |
4 Jan 2023 | CNY | 5.73 | 5.84 | 5.71 | 5.76 | 5.76 | +0.03 (+0.52%) | 3,571,672 |
3 Jan 2023 | CNY | 5.64 | 5.76 | 5.6 | 5.73 | 5.73 | +0.13 (+2.32%) | 3,676,850 |
30 Dec 2022 | CNY | 5.54 | 5.62 | 5.53 | 5.6 | 5.6 | +0.06 (+1.08%) | 1,367,243 |
29 Dec 2022 | CNY | 5.59 | 5.6 | 5.52 | 5.54 | 5.54 | -0.05 (-0.89%) | 1,712,827 |
28 Dec 2022 | CNY | 5.6 | 5.62 | 5.53 | 5.59 | 5.59 | -0.03 (-0.53%) | 2,216,060 |
27 Dec 2022 | CNY | 5.6 | 5.64 | 5.58 | 5.62 | 5.62 | +0.01 (+0.18%) | 2,045,100 |