Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Feb 2023 | CNY | 1.8 | 1.83 | 1.79 | 1.82 | 1.82 | +0.02 (+1.11%) | 6,102,340 |
21 Feb 2023 | CNY | 1.85 | 1.85 | 1.8 | 1.8 | 1.8 | -0.05 (-2.70%) | 8,937,000 |
20 Feb 2023 | CNY | 1.83 | 1.85 | 1.82 | 1.85 | 1.85 | +0.02 (+1.09%) | 5,312,767 |
17 Feb 2023 | CNY | 1.83 | 1.83 | 1.82 | 1.83 | 1.83 | +0.01 (+0.55%) | 3,128,580 |
16 Feb 2023 | CNY | 1.85 | 1.85 | 1.82 | 1.82 | 1.82 | -0.02 (-1.09%) | 7,540,860 |
15 Feb 2023 | CNY | 1.86 | 1.87 | 1.83 | 1.84 | 1.84 | -0.02 (-1.08%) | 8,144,883 |
14 Feb 2023 | CNY | 1.86 | 1.88 | 1.86 | 1.86 | 1.86 | 0.0 (0.0%) | 3,975,112 |
13 Feb 2023 | CNY | 1.88 | 1.88 | 1.86 | 1.86 | 1.86 | -0.02 (-1.06%) | 5,077,200 |
10 Feb 2023 | CNY | 1.88 | 1.88 | 1.86 | 1.88 | 1.88 | 0.0 (0.0%) | 2,943,500 |
9 Feb 2023 | CNY | 1.88 | 1.89 | 1.86 | 1.88 | 1.88 | -0.01 (-0.53%) | 6,350,500 |
8 Feb 2023 | CNY | 1.88 | 1.89 | 1.87 | 1.89 | 1.89 | +0.02 (+1.07%) | 3,849,846 |
7 Feb 2023 | CNY | 1.87 | 1.88 | 1.86 | 1.87 | 1.87 | 0.0 (0.0%) | 3,144,980 |
6 Feb 2023 | CNY | 1.87 | 1.88 | 1.86 | 1.87 | 1.87 | 0.0 (0.0%) | 2,859,734 |
3 Feb 2023 | CNY | 1.88 | 1.89 | 1.86 | 1.87 | 1.87 | -0.01 (-0.53%) | 4,217,900 |
2 Feb 2023 | CNY | 1.89 | 1.91 | 1.87 | 1.88 | 1.88 | -0.03 (-1.57%) | 6,969,720 |
1 Feb 2023 | CNY | 1.9 | 1.93 | 1.89 | 1.91 | 1.91 | +0.01 (+0.53%) | 6,780,693 |
31 Jan 2023 | CNY | 1.87 | 1.93 | 1.87 | 1.9 | 1.9 | +0.02 (+1.06%) | 6,406,720 |
30 Jan 2023 | CNY | 1.87 | 1.94 | 1.86 | 1.88 | 1.88 | +0.03 (+1.62%) | 9,087,776 |
20 Jan 2023 | CNY | 1.83 | 1.85 | 1.82 | 1.85 | 1.85 | +0.02 (+1.09%) | 3,688,400 |
19 Jan 2023 | CNY | 1.83 | 1.84 | 1.81 | 1.83 | 1.83 | 0.0 (0.0%) | 4,236,220 |
18 Jan 2023 | CNY | 1.8 | 1.85 | 1.77 | 1.83 | 1.83 | -0.02 (-1.08%) | 8,865,500 |
17 Jan 2023 | CNY | 1.87 | 1.88 | 1.81 | 1.85 | 1.85 | +0.06 (+3.35%) | 16,042,376 |
16 Jan 2023 | CNY | 1.76 | 1.82 | 1.76 | 1.79 | 1.79 | -0.06 (-3.24%) | 16,770,258 |
13 Jan 2023 | CNY | 1.84 | 1.85 | 1.83 | 1.85 | 1.85 | 0.0 (0.0%) | 3,715,400 |
12 Jan 2023 | CNY | 1.86 | 1.87 | 1.84 | 1.85 | 1.85 | -0.02 (-1.07%) | 5,231,800 |
11 Jan 2023 | CNY | 1.89 | 1.89 | 1.87 | 1.87 | 1.87 | -0.01 (-0.53%) | 3,573,300 |
10 Jan 2023 | CNY | 1.9 | 1.9 | 1.88 | 1.88 | 1.88 | -0.02 (-1.05%) | 3,427,380 |
9 Jan 2023 | CNY | 1.9 | 1.91 | 1.89 | 1.9 | 1.9 | 0.0 (0.0%) | 2,988,700 |
6 Jan 2023 | CNY | 1.88 | 1.93 | 1.88 | 1.9 | 1.9 | +0.01 (+0.53%) | 6,803,100 |
5 Jan 2023 | CNY | 1.88 | 1.9 | 1.87 | 1.89 | 1.89 | 0.0 (0.0%) | 5,351,691 |