Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Feb 2023 | CNY | 3.09 | 3.12 | 3.05 | 3.06 | 3.06 | -0.03 (-0.97%) | 19,770,591 |
14 Feb 2023 | CNY | 3.07 | 3.13 | 3.06 | 3.09 | 3.09 | +0.02 (+0.65%) | 18,170,912 |
13 Feb 2023 | CNY | 3.09 | 3.09 | 3.06 | 3.07 | 3.07 | -0.02 (-0.65%) | 15,714,677 |
10 Feb 2023 | CNY | 3.1 | 3.11 | 3.06 | 3.09 | 3.09 | -0.02 (-0.64%) | 15,061,502 |
9 Feb 2023 | CNY | 3.08 | 3.12 | 3.08 | 3.11 | 3.11 | +0.01 (+0.32%) | 12,169,201 |
8 Feb 2023 | CNY | 3.11 | 3.14 | 3.09 | 3.1 | 3.1 | -0.03 (-0.96%) | 14,107,849 |
7 Feb 2023 | CNY | 3.12 | 3.14 | 3.09 | 3.13 | 3.13 | +0.02 (+0.64%) | 14,886,800 |
6 Feb 2023 | CNY | 3.13 | 3.14 | 3.09 | 3.11 | 3.11 | -0.03 (-0.96%) | 18,237,117 |
3 Feb 2023 | CNY | 3.14 | 3.16 | 3.08 | 3.14 | 3.14 | -0.01 (-0.32%) | 24,145,108 |
2 Feb 2023 | CNY | 3.19 | 3.2 | 3.14 | 3.15 | 3.15 | -0.03 (-0.94%) | 22,525,400 |
1 Feb 2023 | CNY | 3.07 | 3.22 | 3.06 | 3.18 | 3.18 | +0.12 (+3.92%) | 46,852,540 |
31 Jan 2023 | CNY | 3.05 | 3.07 | 3.03 | 3.06 | 3.06 | +0.01 (+0.33%) | 23,539,501 |
30 Jan 2023 | CNY | 2.98 | 3.08 | 2.96 | 3.05 | 3.05 | +0.09 (+3.04%) | 47,475,111 |
20 Jan 2023 | CNY | 2.91 | 2.96 | 2.89 | 2.96 | 2.96 | +0.05 (+1.72%) | 22,024,301 |
19 Jan 2023 | CNY | 2.87 | 2.91 | 2.83 | 2.91 | 2.91 | +0.05 (+1.75%) | 15,865,352 |
18 Jan 2023 | CNY | 2.8 | 2.87 | 2.8 | 2.86 | 2.86 | +0.05 (+1.78%) | 17,283,903 |
17 Jan 2023 | CNY | 2.86 | 2.86 | 2.8 | 2.81 | 2.81 | -0.04 (-1.40%) | 13,901,452 |
16 Jan 2023 | CNY | 2.8 | 2.86 | 2.8 | 2.85 | 2.85 | +0.04 (+1.42%) | 14,079,301 |
13 Jan 2023 | CNY | 2.82 | 2.84 | 2.78 | 2.81 | 2.81 | +0.01 (+0.36%) | 10,469,200 |
12 Jan 2023 | CNY | 2.85 | 2.86 | 2.8 | 2.8 | 2.8 | -0.03 (-1.06%) | 15,101,128 |
11 Jan 2023 | CNY | 2.86 | 2.88 | 2.82 | 2.83 | 2.83 | -0.02 (-0.70%) | 15,475,401 |
10 Jan 2023 | CNY | 2.92 | 2.93 | 2.84 | 2.85 | 2.85 | -0.07 (-2.40%) | 19,236,701 |
9 Jan 2023 | CNY | 2.86 | 2.95 | 2.84 | 2.92 | 2.92 | +0.06 (+2.10%) | 23,708,200 |
6 Jan 2023 | CNY | 2.84 | 2.87 | 2.83 | 2.86 | 2.86 | +0.02 (+0.70%) | 14,731,943 |
5 Jan 2023 | CNY | 2.88 | 2.89 | 2.84 | 2.84 | 2.84 | -0.03 (-1.05%) | 15,899,368 |
4 Jan 2023 | CNY | 2.9 | 2.93 | 2.86 | 2.87 | 2.87 | -0.03 (-1.03%) | 16,186,529 |
3 Jan 2023 | CNY | 2.87 | 2.91 | 2.85 | 2.9 | 2.9 | +0.03 (+1.05%) | 17,382,527 |
30 Dec 2022 | CNY | 2.89 | 2.91 | 2.86 | 2.87 | 2.87 | 0.0 (0.0%) | 14,142,100 |
29 Dec 2022 | CNY | 2.92 | 2.95 | 2.86 | 2.87 | 2.87 | -0.07 (-2.38%) | 19,215,976 |
28 Dec 2022 | CNY | 2.91 | 2.98 | 2.89 | 2.94 | 2.94 | +0.03 (+1.03%) | 38,519,315 |