Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Mar 2023 | CNY | 6.56 | 6.59 | 6.45 | 6.46 | 6.46 | -0.1 (-1.52%) | 8,659,700 |
1 Mar 2023 | CNY | 6.55 | 6.57 | 6.48 | 6.56 | 6.56 | +0.01 (+0.15%) | 7,660,700 |
28 Feb 2023 | CNY | 6.48 | 6.63 | 6.48 | 6.55 | 6.55 | +0.07 (+1.08%) | 6,875,200 |
27 Feb 2023 | CNY | 6.53 | 6.59 | 6.42 | 6.48 | 6.48 | -0.06 (-0.92%) | 8,084,960 |
24 Feb 2023 | CNY | 6.63 | 6.63 | 6.47 | 6.54 | 6.54 | -0.08 (-1.21%) | 8,211,700 |
23 Feb 2023 | CNY | 6.62 | 6.69 | 6.57 | 6.62 | 6.62 | -0.01 (-0.15%) | 8,974,710 |
22 Feb 2023 | CNY | 6.64 | 6.67 | 6.55 | 6.63 | 6.63 | -0.05 (-0.75%) | 10,175,500 |
21 Feb 2023 | CNY | 6.51 | 6.76 | 6.5 | 6.68 | 6.68 | +0.17 (+2.61%) | 19,426,600 |
20 Feb 2023 | CNY | 6.42 | 6.58 | 6.39 | 6.51 | 6.51 | +0.12 (+1.88%) | 12,515,400 |
17 Feb 2023 | CNY | 6.57 | 6.58 | 6.38 | 6.39 | 6.39 | -0.2 (-3.03%) | 14,991,870 |
16 Feb 2023 | CNY | 6.52 | 6.74 | 6.48 | 6.59 | 6.59 | +0.08 (+1.23%) | 26,793,540 |
15 Feb 2023 | CNY | 6.45 | 6.62 | 6.45 | 6.51 | 6.51 | +0.06 (+0.93%) | 13,889,740 |
14 Feb 2023 | CNY | 6.48 | 6.5 | 6.4 | 6.45 | 6.45 | -0.03 (-0.46%) | 7,051,000 |
13 Feb 2023 | CNY | 6.4 | 6.49 | 6.34 | 6.48 | 6.48 | +0.07 (+1.09%) | 10,488,400 |
10 Feb 2023 | CNY | 6.37 | 6.45 | 6.35 | 6.41 | 6.41 | +0.01 (+0.16%) | 7,978,620 |
9 Feb 2023 | CNY | 6.35 | 6.43 | 6.32 | 6.4 | 6.4 | +0.05 (+0.79%) | 8,769,000 |
8 Feb 2023 | CNY | 6.4 | 6.43 | 6.32 | 6.35 | 6.35 | -0.08 (-1.24%) | 9,989,900 |
7 Feb 2023 | CNY | 6.47 | 6.53 | 6.37 | 6.43 | 6.43 | +0.04 (+0.63%) | 13,698,700 |
6 Feb 2023 | CNY | 6.5 | 6.64 | 6.37 | 6.39 | 6.39 | +0.13 (+2.08%) | 26,759,970 |
3 Feb 2023 | CNY | 6.36 | 6.38 | 6.2 | 6.26 | 6.26 | -0.08 (-1.26%) | 10,373,250 |
2 Feb 2023 | CNY | 6.41 | 6.41 | 6.3 | 6.34 | 6.34 | -0.04 (-0.63%) | 10,640,360 |
1 Feb 2023 | CNY | 6.37 | 6.39 | 6.31 | 6.38 | 6.38 | +0.03 (+0.47%) | 13,499,770 |
31 Jan 2023 | CNY | 6.22 | 6.41 | 6.19 | 6.35 | 6.35 | +0.1 (+1.60%) | 19,525,120 |
30 Jan 2023 | CNY | 6.13 | 6.31 | 6.12 | 6.25 | 6.25 | +0.24 (+3.99%) | 27,911,480 |
20 Jan 2023 | CNY | 5.95 | 6.01 | 5.95 | 6.01 | 6.01 | +0.08 (+1.35%) | 8,087,750 |
19 Jan 2023 | CNY | 5.92 | 5.96 | 5.89 | 5.93 | 5.93 | 0.0 (0.0%) | 6,359,000 |
18 Jan 2023 | CNY | 5.94 | 5.98 | 5.92 | 5.93 | 5.93 | -0.01 (-0.17%) | 6,571,700 |
17 Jan 2023 | CNY | 6 | 6 | 5.9 | 5.94 | 5.94 | -0.04 (-0.67%) | 6,627,460 |
16 Jan 2023 | CNY | 5.96 | 6.01 | 5.93 | 5.98 | 5.98 | +0.03 (+0.50%) | 7,198,180 |
13 Jan 2023 | CNY | 5.98 | 6.05 | 5.9 | 5.95 | 5.95 | -0.05 (-0.83%) | 9,316,130 |