Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Feb 2023 | CNY | 3.62 | 3.64 | 3.61 | 3.63 | 3.63 | +0.01 (+0.28%) | 4,009,500 |
14 Feb 2023 | CNY | 3.61 | 3.64 | 3.59 | 3.62 | 3.62 | +0.02 (+0.56%) | 4,732,000 |
13 Feb 2023 | CNY | 3.62 | 3.63 | 3.59 | 3.6 | 3.6 | -0.02 (-0.55%) | 4,685,600 |
10 Feb 2023 | CNY | 3.63 | 3.64 | 3.59 | 3.62 | 3.62 | 0.0 (0.0%) | 4,207,700 |
9 Feb 2023 | CNY | 3.61 | 3.63 | 3.59 | 3.62 | 3.62 | +0.01 (+0.28%) | 3,860,400 |
8 Feb 2023 | CNY | 3.63 | 3.64 | 3.61 | 3.61 | 3.61 | -0.03 (-0.82%) | 3,434,000 |
7 Feb 2023 | CNY | 3.62 | 3.64 | 3.6 | 3.64 | 3.64 | 0.0 (0.0%) | 3,755,800 |
6 Feb 2023 | CNY | 3.62 | 3.65 | 3.59 | 3.64 | 3.64 | +0.02 (+0.55%) | 3,705,200 |
3 Feb 2023 | CNY | 3.65 | 3.65 | 3.58 | 3.62 | 3.62 | -0.03 (-0.82%) | 5,288,200 |
2 Feb 2023 | CNY | 3.65 | 3.67 | 3.61 | 3.65 | 3.65 | +0.01 (+0.27%) | 5,044,800 |
1 Feb 2023 | CNY | 3.6 | 3.64 | 3.58 | 3.64 | 3.64 | +0.04 (+1.11%) | 5,409,500 |
31 Jan 2023 | CNY | 3.55 | 3.6 | 3.54 | 3.6 | 3.6 | +0.03 (+0.84%) | 4,993,902 |
30 Jan 2023 | CNY | 3.58 | 3.61 | 3.55 | 3.57 | 3.57 | 0.0 (0.0%) | 5,352,900 |
20 Jan 2023 | CNY | 3.51 | 3.57 | 3.49 | 3.57 | 3.57 | +0.08 (+2.29%) | 6,908,902 |
19 Jan 2023 | CNY | 3.49 | 3.54 | 3.47 | 3.49 | 3.49 | +0.01 (+0.29%) | 5,155,500 |
18 Jan 2023 | CNY | 3.46 | 3.5 | 3.45 | 3.48 | 3.48 | +0.02 (+0.58%) | 5,519,100 |
17 Jan 2023 | CNY | 3.49 | 3.5 | 3.46 | 3.46 | 3.46 | -0.02 (-0.57%) | 5,079,300 |
16 Jan 2023 | CNY | 3.48 | 3.5 | 3.46 | 3.48 | 3.48 | 0.0 (0.0%) | 5,001,000 |
13 Jan 2023 | CNY | 3.49 | 3.53 | 3.46 | 3.48 | 3.48 | -0.01 (-0.29%) | 5,657,600 |
12 Jan 2023 | CNY | 3.51 | 3.53 | 3.46 | 3.49 | 3.49 | -0.05 (-1.41%) | 7,865,004 |
11 Jan 2023 | CNY | 3.47 | 3.55 | 3.46 | 3.54 | 3.54 | +0.07 (+2.02%) | 7,970,600 |
10 Jan 2023 | CNY | 3.5 | 3.51 | 3.46 | 3.47 | 3.47 | -0.04 (-1.14%) | 4,283,911 |
9 Jan 2023 | CNY | 3.49 | 3.53 | 3.48 | 3.51 | 3.51 | +0.03 (+0.86%) | 4,228,900 |
6 Jan 2023 | CNY | 3.47 | 3.5 | 3.45 | 3.48 | 3.48 | +0.02 (+0.58%) | 3,727,662 |
5 Jan 2023 | CNY | 3.48 | 3.5 | 3.45 | 3.46 | 3.46 | -0.02 (-0.57%) | 4,015,100 |
4 Jan 2023 | CNY | 3.49 | 3.52 | 3.47 | 3.48 | 3.48 | -0.02 (-0.57%) | 4,162,600 |
3 Jan 2023 | CNY | 3.44 | 3.51 | 3.42 | 3.5 | 3.5 | +0.03 (+0.86%) | 4,310,214 |
30 Dec 2022 | CNY | 3.43 | 3.47 | 3.43 | 3.47 | 3.47 | +0.02 (+0.58%) | 2,939,378 |
29 Dec 2022 | CNY | 3.55 | 3.55 | 3.44 | 3.45 | 3.45 | -0.07 (-1.99%) | 3,935,600 |
28 Dec 2022 | CNY | 3.57 | 3.58 | 3.52 | 3.52 | 3.52 | -0.04 (-1.12%) | 3,328,402 |