Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Feb 2023 | CNY | 4.07 | 4.07 | 4 | 4.02 | 4.02 | -0.01 (-0.25%) | 4,816,100 |
14 Feb 2023 | CNY | 4.05 | 4.09 | 4.01 | 4.03 | 4.03 | -0.01 (-0.25%) | 6,143,744 |
13 Feb 2023 | CNY | 3.97 | 4.05 | 3.95 | 4.04 | 4.04 | +0.08 (+2.02%) | 7,285,976 |
10 Feb 2023 | CNY | 3.96 | 3.97 | 3.92 | 3.96 | 3.96 | +0.01 (+0.25%) | 4,418,100 |
9 Feb 2023 | CNY | 3.93 | 3.95 | 3.91 | 3.95 | 3.95 | +0.02 (+0.51%) | 3,642,800 |
8 Feb 2023 | CNY | 3.98 | 4.01 | 3.92 | 3.93 | 3.93 | -0.05 (-1.26%) | 4,292,400 |
7 Feb 2023 | CNY | 3.93 | 3.98 | 3.91 | 3.98 | 3.98 | +0.04 (+1.02%) | 4,850,811 |
6 Feb 2023 | CNY | 3.93 | 3.96 | 3.9 | 3.94 | 3.94 | -0.01 (-0.25%) | 2,963,600 |
3 Feb 2023 | CNY | 3.95 | 3.97 | 3.88 | 3.95 | 3.95 | 0.0 (0.0%) | 6,090,502 |
2 Feb 2023 | CNY | 3.93 | 3.97 | 3.92 | 3.95 | 3.95 | +0.02 (+0.51%) | 6,078,994 |
1 Feb 2023 | CNY | 3.93 | 3.95 | 3.89 | 3.93 | 3.93 | -0.01 (-0.25%) | 5,918,979 |
31 Jan 2023 | CNY | 3.89 | 3.95 | 3.83 | 3.94 | 3.94 | +0.08 (+2.07%) | 6,918,779 |
30 Jan 2023 | CNY | 3.81 | 3.91 | 3.81 | 3.86 | 3.86 | +0.07 (+1.85%) | 7,622,841 |
20 Jan 2023 | CNY | 3.72 | 3.8 | 3.7 | 3.79 | 3.79 | +0.08 (+2.16%) | 4,843,700 |
19 Jan 2023 | CNY | 3.71 | 3.72 | 3.68 | 3.71 | 3.71 | +0.02 (+0.54%) | 3,630,700 |
18 Jan 2023 | CNY | 3.69 | 3.72 | 3.68 | 3.69 | 3.69 | 0.0 (0.0%) | 3,483,900 |
17 Jan 2023 | CNY | 3.77 | 3.77 | 3.68 | 3.69 | 3.69 | -0.07 (-1.86%) | 3,922,000 |
16 Jan 2023 | CNY | 3.75 | 3.78 | 3.71 | 3.76 | 3.76 | +0.03 (+0.80%) | 3,711,000 |
13 Jan 2023 | CNY | 3.69 | 3.74 | 3.62 | 3.73 | 3.73 | +0.07 (+1.91%) | 3,790,000 |
12 Jan 2023 | CNY | 3.7 | 3.71 | 3.64 | 3.66 | 3.66 | -0.04 (-1.08%) | 4,182,500 |
11 Jan 2023 | CNY | 3.71 | 3.77 | 3.69 | 3.7 | 3.7 | -0.02 (-0.54%) | 4,062,400 |
10 Jan 2023 | CNY | 3.74 | 3.76 | 3.71 | 3.72 | 3.72 | -0.03 (-0.80%) | 4,247,000 |
9 Jan 2023 | CNY | 3.76 | 3.82 | 3.74 | 3.75 | 3.75 | -0.03 (-0.79%) | 6,180,883 |
6 Jan 2023 | CNY | 3.82 | 3.84 | 3.75 | 3.78 | 3.78 | -0.01 (-0.26%) | 8,419,600 |
5 Jan 2023 | CNY | 3.77 | 3.81 | 3.71 | 3.79 | 3.79 | +0.02 (+0.53%) | 8,470,510 |
4 Jan 2023 | CNY | 3.7 | 3.81 | 3.67 | 3.77 | 3.77 | +0.08 (+2.17%) | 9,966,368 |
3 Jan 2023 | CNY | 3.65 | 3.71 | 3.63 | 3.69 | 3.69 | +0.04 (+1.10%) | 7,090,458 |
30 Dec 2022 | CNY | 3.64 | 3.68 | 3.61 | 3.65 | 3.65 | +0.02 (+0.55%) | 5,129,110 |
29 Dec 2022 | CNY | 3.72 | 3.74 | 3.63 | 3.63 | 3.63 | -0.1 (-2.68%) | 8,626,229 |
28 Dec 2022 | CNY | 3.76 | 3.8 | 3.7 | 3.73 | 3.73 | -0.08 (-2.10%) | 9,964,300 |