Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Feb 2023 | CNY | 3.89 | 3.89 | 3.85 | 3.87 | 3.87 | 0.0 (0.0%) | 7,206,800 |
22 Feb 2023 | CNY | 3.88 | 3.89 | 3.85 | 3.87 | 3.87 | -0.01 (-0.26%) | 6,661,301 |
21 Feb 2023 | CNY | 3.88 | 3.9 | 3.85 | 3.88 | 3.88 | +0.01 (+0.26%) | 12,513,186 |
20 Feb 2023 | CNY | 3.89 | 3.89 | 3.82 | 3.87 | 3.87 | +0.05 (+1.31%) | 10,439,164 |
17 Feb 2023 | CNY | 3.78 | 3.88 | 3.77 | 3.82 | 3.82 | +0.05 (+1.33%) | 15,376,939 |
16 Feb 2023 | CNY | 3.86 | 3.88 | 3.76 | 3.77 | 3.77 | -0.08 (-2.08%) | 12,752,563 |
15 Feb 2023 | CNY | 3.89 | 3.89 | 3.83 | 3.85 | 3.85 | -0.04 (-1.03%) | 10,614,993 |
14 Feb 2023 | CNY | 3.9 | 3.9 | 3.87 | 3.89 | 3.89 | 0.0 (0.0%) | 6,721,102 |
13 Feb 2023 | CNY | 3.88 | 3.9 | 3.86 | 3.89 | 3.89 | +0.01 (+0.26%) | 8,900,277 |
10 Feb 2023 | CNY | 3.87 | 3.89 | 3.85 | 3.88 | 3.88 | +0.02 (+0.52%) | 10,347,300 |
9 Feb 2023 | CNY | 3.83 | 3.86 | 3.82 | 3.86 | 3.86 | +0.03 (+0.78%) | 6,312,200 |
8 Feb 2023 | CNY | 3.88 | 3.88 | 3.82 | 3.83 | 3.83 | -0.04 (-1.03%) | 6,247,301 |
7 Feb 2023 | CNY | 3.89 | 3.9 | 3.84 | 3.87 | 3.87 | 0.0 (0.0%) | 7,163,700 |
6 Feb 2023 | CNY | 3.87 | 3.9 | 3.83 | 3.87 | 3.87 | +0.04 (+1.04%) | 11,680,392 |
3 Feb 2023 | CNY | 3.85 | 3.86 | 3.79 | 3.83 | 3.83 | -0.02 (-0.52%) | 9,315,003 |
2 Feb 2023 | CNY | 3.87 | 3.87 | 3.84 | 3.85 | 3.85 | -0.02 (-0.52%) | 9,162,827 |
1 Feb 2023 | CNY | 3.84 | 3.87 | 3.82 | 3.87 | 3.87 | +0.03 (+0.78%) | 10,526,376 |
31 Jan 2023 | CNY | 3.81 | 3.85 | 3.8 | 3.84 | 3.84 | +0.02 (+0.52%) | 8,257,550 |
30 Jan 2023 | CNY | 3.81 | 3.85 | 3.81 | 3.82 | 3.82 | +0.01 (+0.26%) | 13,379,929 |
20 Jan 2023 | CNY | 3.77 | 3.82 | 3.76 | 3.81 | 3.81 | +0.04 (+1.06%) | 9,092,900 |
19 Jan 2023 | CNY | 3.74 | 3.78 | 3.73 | 3.77 | 3.77 | +0.01 (+0.27%) | 6,521,860 |
18 Jan 2023 | CNY | 3.73 | 3.77 | 3.72 | 3.76 | 3.76 | +0.03 (+0.80%) | 6,291,203 |
17 Jan 2023 | CNY | 3.73 | 3.75 | 3.71 | 3.73 | 3.73 | 0.0 (0.0%) | 6,022,793 |
16 Jan 2023 | CNY | 3.7 | 3.75 | 3.7 | 3.73 | 3.73 | +0.02 (+0.54%) | 5,689,500 |
13 Jan 2023 | CNY | 3.7 | 3.72 | 3.67 | 3.71 | 3.71 | +0.03 (+0.82%) | 4,839,680 |
12 Jan 2023 | CNY | 3.72 | 3.72 | 3.67 | 3.68 | 3.68 | -0.03 (-0.81%) | 6,351,310 |
11 Jan 2023 | CNY | 3.72 | 3.74 | 3.69 | 3.71 | 3.71 | +0.01 (+0.27%) | 6,593,752 |
10 Jan 2023 | CNY | 3.79 | 3.79 | 3.7 | 3.7 | 3.7 | -0.09 (-2.37%) | 12,158,773 |
9 Jan 2023 | CNY | 3.79 | 3.81 | 3.76 | 3.79 | 3.79 | 0.0 (0.0%) | 8,591,901 |
6 Jan 2023 | CNY | 3.86 | 3.88 | 3.78 | 3.79 | 3.79 | -0.07 (-1.81%) | 11,024,973 |