Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Feb 2023 | CNY | 4.27 | 4.29 | 4.23 | 4.24 | 4.24 | -0.02 (-0.47%) | 7,794,300 |
22 Feb 2023 | CNY | 4.27 | 4.27 | 4.23 | 4.26 | 4.26 | -0.02 (-0.47%) | 6,957,786 |
21 Feb 2023 | CNY | 4.27 | 4.31 | 4.24 | 4.28 | 4.28 | +0.01 (+0.23%) | 10,315,026 |
20 Feb 2023 | CNY | 4.19 | 4.28 | 4.14 | 4.27 | 4.27 | +0.08 (+1.91%) | 10,136,040 |
17 Feb 2023 | CNY | 4.18 | 4.25 | 4.17 | 4.19 | 4.19 | +0.02 (+0.48%) | 11,566,326 |
16 Feb 2023 | CNY | 4.34 | 4.39 | 4.17 | 4.17 | 4.17 | -0.15 (-3.47%) | 20,214,240 |
15 Feb 2023 | CNY | 4.38 | 4.39 | 4.31 | 4.32 | 4.32 | -0.06 (-1.37%) | 9,755,300 |
14 Feb 2023 | CNY | 4.41 | 4.42 | 4.37 | 4.38 | 4.38 | -0.03 (-0.68%) | 11,382,400 |
13 Feb 2023 | CNY | 4.37 | 4.41 | 4.35 | 4.41 | 4.41 | +0.04 (+0.92%) | 14,844,000 |
10 Feb 2023 | CNY | 4.32 | 4.38 | 4.29 | 4.37 | 4.37 | +0.05 (+1.16%) | 16,214,400 |
9 Feb 2023 | CNY | 4.29 | 4.33 | 4.28 | 4.32 | 4.32 | +0.01 (+0.23%) | 11,243,200 |
8 Feb 2023 | CNY | 4.35 | 4.37 | 4.31 | 4.31 | 4.31 | -0.05 (-1.15%) | 10,224,900 |
7 Feb 2023 | CNY | 4.37 | 4.39 | 4.32 | 4.36 | 4.36 | -0.01 (-0.23%) | 13,642,200 |
6 Feb 2023 | CNY | 4.39 | 4.4 | 4.36 | 4.37 | 4.37 | -0.04 (-0.91%) | 8,893,214 |
3 Feb 2023 | CNY | 4.38 | 4.44 | 4.34 | 4.41 | 4.41 | -0.01 (-0.23%) | 22,582,349 |
2 Feb 2023 | CNY | 4.32 | 4.42 | 4.28 | 4.42 | 4.42 | +0.09 (+2.08%) | 27,107,709 |
1 Feb 2023 | CNY | 4.28 | 4.33 | 4.25 | 4.33 | 4.33 | +0.06 (+1.41%) | 14,564,454 |
31 Jan 2023 | CNY | 4.29 | 4.29 | 4.23 | 4.27 | 4.27 | -0.06 (-1.39%) | 14,732,700 |
30 Jan 2023 | CNY | 4.31 | 4.35 | 4.27 | 4.33 | 4.33 | +0.06 (+1.41%) | 18,284,210 |
20 Jan 2023 | CNY | 4.23 | 4.27 | 4.22 | 4.27 | 4.27 | +0.04 (+0.95%) | 11,623,102 |
19 Jan 2023 | CNY | 4.24 | 4.24 | 4.2 | 4.23 | 4.23 | -0.02 (-0.47%) | 10,649,120 |
18 Jan 2023 | CNY | 4.24 | 4.28 | 4.23 | 4.25 | 4.25 | 0.0 (0.0%) | 8,577,845 |
17 Jan 2023 | CNY | 4.32 | 4.36 | 4.24 | 4.25 | 4.25 | -0.07 (-1.62%) | 12,990,182 |
16 Jan 2023 | CNY | 4.24 | 4.34 | 4.24 | 4.32 | 4.32 | +0.08 (+1.89%) | 17,350,300 |
13 Jan 2023 | CNY | 4.2 | 4.25 | 4.19 | 4.24 | 4.24 | +0.04 (+0.95%) | 11,390,100 |
12 Jan 2023 | CNY | 4.26 | 4.29 | 4.18 | 4.2 | 4.2 | -0.07 (-1.64%) | 16,288,600 |
11 Jan 2023 | CNY | 4.38 | 4.41 | 4.25 | 4.27 | 4.27 | -0.11 (-2.51%) | 22,263,200 |
10 Jan 2023 | CNY | 4.43 | 4.47 | 4.34 | 4.38 | 4.38 | -0.04 (-0.90%) | 19,619,857 |
9 Jan 2023 | CNY | 4.4 | 4.46 | 4.38 | 4.42 | 4.42 | +0.02 (+0.45%) | 13,698,791 |
6 Jan 2023 | CNY | 4.57 | 4.59 | 4.38 | 4.4 | 4.4 | -0.19 (-4.14%) | 33,305,730 |