Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Feb 2023 | CNY | 3.66 | 3.7 | 3.63 | 3.65 | 3.65 | 0.0 (0.0%) | 6,811,925 |
22 Feb 2023 | CNY | 3.64 | 3.68 | 3.64 | 3.65 | 3.65 | 0.0 (0.0%) | 6,115,830 |
21 Feb 2023 | CNY | 3.7 | 3.72 | 3.63 | 3.65 | 3.65 | +0.02 (+0.55%) | 10,046,801 |
20 Feb 2023 | CNY | 3.59 | 3.64 | 3.54 | 3.63 | 3.63 | +0.04 (+1.11%) | 8,382,295 |
17 Feb 2023 | CNY | 3.58 | 3.65 | 3.57 | 3.59 | 3.59 | 0.0 (0.0%) | 8,395,476 |
16 Feb 2023 | CNY | 3.64 | 3.7 | 3.56 | 3.59 | 3.59 | -0.04 (-1.10%) | 9,286,363 |
15 Feb 2023 | CNY | 3.66 | 3.67 | 3.6 | 3.63 | 3.63 | -0.04 (-1.09%) | 9,445,563 |
14 Feb 2023 | CNY | 3.68 | 3.73 | 3.66 | 3.67 | 3.67 | -0.03 (-0.81%) | 8,353,149 |
13 Feb 2023 | CNY | 3.7 | 3.74 | 3.68 | 3.7 | 3.7 | -0.03 (-0.80%) | 13,458,761 |
10 Feb 2023 | CNY | 3.61 | 3.75 | 3.58 | 3.73 | 3.73 | +0.15 (+4.19%) | 19,670,542 |
9 Feb 2023 | CNY | 3.6 | 3.61 | 3.55 | 3.58 | 3.58 | 0.0 (0.0%) | 9,650,084 |
8 Feb 2023 | CNY | 3.58 | 3.64 | 3.57 | 3.58 | 3.58 | +0.01 (+0.28%) | 11,226,543 |
7 Feb 2023 | CNY | 3.51 | 3.58 | 3.5 | 3.57 | 3.57 | +0.07 (+2.00%) | 13,001,879 |
6 Feb 2023 | CNY | 3.52 | 3.55 | 3.49 | 3.5 | 3.5 | -0.04 (-1.13%) | 9,462,277 |
3 Feb 2023 | CNY | 3.6 | 3.6 | 3.51 | 3.54 | 3.54 | -0.05 (-1.39%) | 9,292,661 |
2 Feb 2023 | CNY | 3.62 | 3.63 | 3.54 | 3.59 | 3.59 | -0.02 (-0.55%) | 12,223,590 |
1 Feb 2023 | CNY | 3.61 | 3.63 | 3.55 | 3.61 | 3.61 | -0.02 (-0.55%) | 17,246,454 |
31 Jan 2023 | CNY | 3.4 | 3.63 | 3.38 | 3.63 | 3.63 | +0.25 (+7.40%) | 30,039,996 |
30 Jan 2023 | CNY | 3.35 | 3.44 | 3.35 | 3.38 | 3.38 | +0.05 (+1.50%) | 11,879,821 |
20 Jan 2023 | CNY | 3.27 | 3.34 | 3.26 | 3.33 | 3.33 | +0.06 (+1.83%) | 8,250,930 |
19 Jan 2023 | CNY | 3.24 | 3.28 | 3.22 | 3.27 | 3.27 | +0.01 (+0.31%) | 6,851,674 |
18 Jan 2023 | CNY | 3.25 | 3.28 | 3.22 | 3.26 | 3.26 | +0.02 (+0.62%) | 5,486,900 |
17 Jan 2023 | CNY | 3.23 | 3.27 | 3.22 | 3.24 | 3.24 | -0.03 (-0.92%) | 6,893,628 |
16 Jan 2023 | CNY | 3.28 | 3.3 | 3.23 | 3.27 | 3.27 | +0.01 (+0.31%) | 9,120,013 |
13 Jan 2023 | CNY | 3.24 | 3.27 | 3.22 | 3.26 | 3.26 | +0.02 (+0.62%) | 5,627,500 |
12 Jan 2023 | CNY | 3.27 | 3.28 | 3.22 | 3.24 | 3.24 | -0.02 (-0.61%) | 6,083,174 |
11 Jan 2023 | CNY | 3.3 | 3.34 | 3.26 | 3.26 | 3.26 | -0.02 (-0.61%) | 7,190,157 |
10 Jan 2023 | CNY | 3.36 | 3.37 | 3.27 | 3.28 | 3.28 | -0.06 (-1.80%) | 7,546,797 |
9 Jan 2023 | CNY | 3.39 | 3.4 | 3.33 | 3.34 | 3.34 | -0.04 (-1.18%) | 7,689,100 |
6 Jan 2023 | CNY | 3.47 | 3.51 | 3.36 | 3.38 | 3.38 | -0.07 (-2.03%) | 11,769,066 |