Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Feb 2023 | CNY | 5.43 | 5.52 | 5.4 | 5.44 | 5.44 | +0.02 (+0.37%) | 12,011,689 |
22 Feb 2023 | CNY | 5.44 | 5.49 | 5.36 | 5.42 | 5.42 | -0.01 (-0.18%) | 13,579,455 |
21 Feb 2023 | CNY | 5.42 | 5.5 | 5.38 | 5.43 | 5.43 | +0.05 (+0.93%) | 19,607,767 |
20 Feb 2023 | CNY | 5.31 | 5.44 | 5.28 | 5.38 | 5.38 | +0.05 (+0.94%) | 17,982,572 |
17 Feb 2023 | CNY | 5.35 | 5.41 | 5.3 | 5.33 | 5.33 | -0.02 (-0.37%) | 13,501,526 |
16 Feb 2023 | CNY | 5.3 | 5.47 | 5.29 | 5.35 | 5.35 | +0.05 (+0.94%) | 25,797,561 |
15 Feb 2023 | CNY | 5.4 | 5.41 | 5.27 | 5.3 | 5.3 | -0.1 (-1.85%) | 17,202,459 |
14 Feb 2023 | CNY | 5.49 | 5.53 | 5.4 | 5.4 | 5.4 | -0.05 (-0.92%) | 16,181,690 |
13 Feb 2023 | CNY | 5.49 | 5.54 | 5.4 | 5.45 | 5.45 | -0.02 (-0.37%) | 13,407,690 |
10 Feb 2023 | CNY | 5.42 | 5.55 | 5.38 | 5.47 | 5.47 | +0.04 (+0.74%) | 14,473,290 |
9 Feb 2023 | CNY | 5.48 | 5.49 | 5.38 | 5.43 | 5.43 | -0.04 (-0.73%) | 13,142,907 |
8 Feb 2023 | CNY | 5.51 | 5.6 | 5.45 | 5.47 | 5.47 | -0.04 (-0.73%) | 16,819,693 |
7 Feb 2023 | CNY | 5.42 | 5.56 | 5.4 | 5.51 | 5.51 | +0.09 (+1.66%) | 22,192,523 |
6 Feb 2023 | CNY | 5.33 | 5.48 | 5.28 | 5.42 | 5.42 | +0.06 (+1.12%) | 19,621,280 |
3 Feb 2023 | CNY | 5.45 | 5.47 | 5.33 | 5.36 | 5.36 | -0.11 (-2.01%) | 20,126,144 |
2 Feb 2023 | CNY | 5.65 | 5.65 | 5.42 | 5.47 | 5.47 | -0.18 (-3.19%) | 36,800,785 |
1 Feb 2023 | CNY | 5.78 | 5.8 | 5.54 | 5.65 | 5.65 | -0.14 (-2.42%) | 23,352,000 |
31 Jan 2023 | CNY | 5.78 | 5.82 | 5.61 | 5.79 | 5.79 | -0.05 (-0.86%) | 24,677,172 |
30 Jan 2023 | CNY | 5.69 | 6.02 | 5.69 | 5.84 | 5.84 | +0.2 (+3.55%) | 25,965,385 |
20 Jan 2023 | CNY | 5.53 | 5.65 | 5.51 | 5.64 | 5.64 | +0.12 (+2.17%) | 11,621,867 |
19 Jan 2023 | CNY | 5.53 | 5.58 | 5.48 | 5.52 | 5.52 | -0.02 (-0.36%) | 9,987,800 |
18 Jan 2023 | CNY | 5.6 | 5.68 | 5.51 | 5.54 | 5.54 | -0.06 (-1.07%) | 10,429,050 |
17 Jan 2023 | CNY | 5.58 | 5.72 | 5.5 | 5.6 | 5.6 | +0.04 (+0.72%) | 15,740,655 |
16 Jan 2023 | CNY | 5.59 | 5.62 | 5.44 | 5.56 | 5.56 | -0.01 (-0.18%) | 17,668,716 |
13 Jan 2023 | CNY | 5.57 | 5.61 | 5.5 | 5.57 | 5.57 | +0.09 (+1.64%) | 13,023,100 |
12 Jan 2023 | CNY | 5.59 | 5.62 | 5.42 | 5.48 | 5.48 | -0.11 (-1.97%) | 15,590,600 |
11 Jan 2023 | CNY | 5.61 | 5.73 | 5.55 | 5.59 | 5.59 | +0.01 (+0.18%) | 12,877,125 |
10 Jan 2023 | CNY | 5.62 | 5.71 | 5.54 | 5.58 | 5.58 | -0.01 (-0.18%) | 13,318,316 |
9 Jan 2023 | CNY | 5.65 | 5.7 | 5.58 | 5.59 | 5.59 | -0.08 (-1.41%) | 16,958,874 |
6 Jan 2023 | CNY | 5.88 | 5.93 | 5.66 | 5.67 | 5.67 | -0.13 (-2.24%) | 18,871,343 |