Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Feb 2023 | CNY | 5.06 | 5.1 | 5.02 | 5.04 | 5.04 | -0.02 (-0.40%) | 32,495,398 |
13 Feb 2023 | CNY | 4.97 | 5.08 | 4.96 | 5.06 | 5.06 | +0.09 (+1.81%) | 51,989,613 |
10 Feb 2023 | CNY | 4.96 | 5 | 4.94 | 4.97 | 4.97 | +0.01 (+0.20%) | 25,714,672 |
9 Feb 2023 | CNY | 4.93 | 4.97 | 4.9 | 4.96 | 4.96 | +0.02 (+0.40%) | 26,168,867 |
8 Feb 2023 | CNY | 5.01 | 5.02 | 4.93 | 4.94 | 4.94 | -0.08 (-1.59%) | 36,858,177 |
7 Feb 2023 | CNY | 5.02 | 5.05 | 4.98 | 5.02 | 5.02 | +0.01 (+0.20%) | 40,586,942 |
6 Feb 2023 | CNY | 5.06 | 5.06 | 5.01 | 5.01 | 5.01 | -0.09 (-1.76%) | 38,585,488 |
3 Feb 2023 | CNY | 5.22 | 5.22 | 5.06 | 5.1 | 5.1 | -0.12 (-2.30%) | 70,959,461 |
2 Feb 2023 | CNY | 5.16 | 5.24 | 5.14 | 5.22 | 5.22 | +0.06 (+1.16%) | 70,193,714 |
1 Feb 2023 | CNY | 5.1 | 5.17 | 5.07 | 5.16 | 5.16 | +0.06 (+1.18%) | 62,559,692 |
31 Jan 2023 | CNY | 5.13 | 5.15 | 5.07 | 5.1 | 5.1 | +0.06 (+1.19%) | 57,333,736 |
30 Jan 2023 | CNY | 5.14 | 5.15 | 5.03 | 5.04 | 5.04 | -0.01 (-0.20%) | 47,850,933 |
20 Jan 2023 | CNY | 5.01 | 5.06 | 5 | 5.05 | 5.05 | +0.04 (+0.80%) | 33,813,816 |
19 Jan 2023 | CNY | 4.98 | 5.02 | 4.9 | 5.01 | 5.01 | +0.05 (+1.01%) | 32,183,858 |
18 Jan 2023 | CNY | 5 | 5.02 | 4.96 | 4.96 | 4.96 | -0.03 (-0.60%) | 23,486,928 |
17 Jan 2023 | CNY | 5.04 | 5.04 | 4.97 | 4.99 | 4.99 | -0.05 (-0.99%) | 26,298,600 |
16 Jan 2023 | CNY | 4.99 | 5.07 | 4.97 | 5.04 | 5.04 | +0.05 (+1.00%) | 38,486,692 |
13 Jan 2023 | CNY | 5 | 5.02 | 4.92 | 4.99 | 4.99 | +0.02 (+0.40%) | 36,061,276 |
12 Jan 2023 | CNY | 4.97 | 5.02 | 4.95 | 4.97 | 4.97 | +0.03 (+0.61%) | 33,472,313 |
11 Jan 2023 | CNY | 5.02 | 5.07 | 4.92 | 4.94 | 4.94 | -0.1 (-1.98%) | 62,672,710 |
10 Jan 2023 | CNY | 5.09 | 5.13 | 5 | 5.04 | 5.04 | -0.05 (-0.98%) | 62,681,976 |
9 Jan 2023 | CNY | 5.14 | 5.19 | 5.06 | 5.09 | 5.09 | -0.02 (-0.39%) | 60,276,632 |
6 Jan 2023 | CNY | 5.2 | 5.22 | 5.08 | 5.11 | 5.11 | -0.11 (-2.11%) | 80,705,444 |
5 Jan 2023 | CNY | 5.21 | 5.3 | 5.14 | 5.22 | 5.22 | -0.02 (-0.38%) | 88,519,028 |
4 Jan 2023 | CNY | 5.11 | 5.28 | 5.1 | 5.24 | 5.24 | +0.08 (+1.55%) | 97,186,987 |
3 Jan 2023 | CNY | 5.16 | 5.23 | 5.07 | 5.16 | 5.16 | -0.08 (-1.53%) | 107,357,590 |
30 Dec 2022 | CNY | 5.28 | 5.33 | 5.19 | 5.24 | 5.24 | -0.01 (-0.19%) | 100,464,859 |
29 Dec 2022 | CNY | 5.15 | 5.29 | 5.09 | 5.25 | 5.25 | +0.08 (+1.55%) | 111,817,600 |
28 Dec 2022 | CNY | 5.15 | 5.29 | 5.09 | 5.17 | 5.17 | -0.01 (-0.19%) | 88,939,685 |
27 Dec 2022 | CNY | 5.15 | 5.2 | 5.05 | 5.18 | 5.18 | +0.06 (+1.17%) | 90,824,054 |