Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Feb 2023 | CNY | 4.24 | 4.25 | 4.15 | 4.18 | 4.18 | +0.01 (+0.24%) | 13,217,441 |
13 Feb 2023 | CNY | 4.17 | 4.19 | 4.13 | 4.17 | 4.17 | +0.01 (+0.24%) | 10,553,000 |
10 Feb 2023 | CNY | 4.16 | 4.27 | 4.13 | 4.16 | 4.16 | +0.01 (+0.24%) | 17,172,910 |
9 Feb 2023 | CNY | 4.12 | 4.15 | 4.1 | 4.15 | 4.15 | +0.02 (+0.48%) | 6,332,648 |
8 Feb 2023 | CNY | 4.16 | 4.19 | 4.12 | 4.13 | 4.13 | -0.05 (-1.20%) | 8,621,228 |
7 Feb 2023 | CNY | 4.14 | 4.18 | 4.12 | 4.18 | 4.18 | +0.03 (+0.72%) | 10,043,400 |
6 Feb 2023 | CNY | 4.19 | 4.21 | 4.13 | 4.15 | 4.15 | -0.04 (-0.95%) | 10,474,400 |
3 Feb 2023 | CNY | 4.19 | 4.21 | 4.14 | 4.19 | 4.19 | -0.01 (-0.24%) | 12,336,601 |
2 Feb 2023 | CNY | 4.15 | 4.22 | 4.13 | 4.2 | 4.2 | +0.02 (+0.48%) | 13,784,981 |
1 Feb 2023 | CNY | 4.14 | 4.18 | 4.1 | 4.18 | 4.18 | +0.03 (+0.72%) | 14,573,762 |
31 Jan 2023 | CNY | 4.08 | 4.15 | 4.04 | 4.15 | 4.15 | +0.02 (+0.48%) | 17,240,789 |
30 Jan 2023 | CNY | 4.1 | 4.17 | 4.08 | 4.13 | 4.13 | +0.06 (+1.47%) | 17,030,381 |
20 Jan 2023 | CNY | 4.03 | 4.08 | 4.02 | 4.07 | 4.07 | +0.02 (+0.49%) | 15,249,707 |
19 Jan 2023 | CNY | 3.95 | 4.05 | 3.93 | 4.05 | 4.05 | +0.09 (+2.27%) | 16,608,901 |
18 Jan 2023 | CNY | 3.94 | 4.01 | 3.93 | 3.96 | 3.96 | +0.02 (+0.51%) | 10,593,759 |
17 Jan 2023 | CNY | 3.96 | 3.96 | 3.91 | 3.94 | 3.94 | -0.01 (-0.25%) | 7,131,700 |
16 Jan 2023 | CNY | 3.88 | 3.97 | 3.85 | 3.95 | 3.95 | +0.07 (+1.80%) | 10,046,406 |
13 Jan 2023 | CNY | 3.86 | 3.91 | 3.83 | 3.88 | 3.88 | +0.02 (+0.52%) | 8,194,031 |
12 Jan 2023 | CNY | 3.89 | 3.9 | 3.84 | 3.86 | 3.86 | -0.04 (-1.03%) | 12,102,186 |
11 Jan 2023 | CNY | 3.94 | 3.96 | 3.9 | 3.9 | 3.9 | -0.04 (-1.02%) | 8,545,834 |
10 Jan 2023 | CNY | 3.97 | 3.97 | 3.91 | 3.94 | 3.94 | -0.03 (-0.76%) | 7,499,007 |
9 Jan 2023 | CNY | 3.98 | 3.98 | 3.95 | 3.97 | 3.97 | -0.01 (-0.25%) | 8,472,000 |
6 Jan 2023 | CNY | 3.99 | 4.02 | 3.96 | 3.98 | 3.98 | +0.01 (+0.25%) | 12,352,700 |
5 Jan 2023 | CNY | 4 | 4.01 | 3.95 | 3.97 | 3.97 | -0.03 (-0.75%) | 13,826,820 |
4 Jan 2023 | CNY | 3.93 | 4.03 | 3.92 | 4 | 4 | +0.07 (+1.78%) | 16,403,020 |
3 Jan 2023 | CNY | 3.88 | 3.95 | 3.88 | 3.93 | 3.93 | +0.02 (+0.51%) | 12,057,200 |
30 Dec 2022 | CNY | 3.91 | 3.93 | 3.88 | 3.91 | 3.91 | +0.02 (+0.51%) | 11,196,500 |
29 Dec 2022 | CNY | 3.97 | 4 | 3.89 | 3.89 | 3.89 | -0.1 (-2.51%) | 18,435,400 |
28 Dec 2022 | CNY | 3.97 | 4.07 | 3.92 | 3.99 | 3.99 | 0.0 (0.0%) | 16,298,560 |
27 Dec 2022 | CNY | 4 | 4.04 | 3.96 | 3.99 | 3.99 | -0.02 (-0.50%) | 19,171,500 |