Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Feb 2023 | CNY | 4.73 | 4.77 | 4.71 | 4.74 | 4.74 | +0.01 (+0.21%) | 5,505,494 |
22 Feb 2023 | CNY | 4.73 | 4.74 | 4.69 | 4.73 | 4.73 | 0.0 (0.0%) | 3,018,900 |
21 Feb 2023 | CNY | 4.67 | 4.76 | 4.65 | 4.73 | 4.73 | +0.06 (+1.28%) | 4,702,901 |
20 Feb 2023 | CNY | 4.63 | 4.67 | 4.61 | 4.67 | 4.67 | +0.04 (+0.86%) | 3,783,076 |
17 Feb 2023 | CNY | 4.62 | 4.68 | 4.57 | 4.63 | 4.63 | +0.02 (+0.43%) | 6,358,071 |
16 Feb 2023 | CNY | 4.71 | 4.74 | 4.57 | 4.61 | 4.61 | -0.11 (-2.33%) | 6,603,992 |
15 Feb 2023 | CNY | 4.76 | 4.76 | 4.7 | 4.72 | 4.72 | -0.04 (-0.84%) | 6,241,622 |
14 Feb 2023 | CNY | 4.74 | 4.8 | 4.73 | 4.76 | 4.76 | +0.03 (+0.63%) | 5,417,211 |
13 Feb 2023 | CNY | 4.73 | 4.76 | 4.7 | 4.73 | 4.73 | 0.0 (0.0%) | 4,182,439 |
10 Feb 2023 | CNY | 4.77 | 4.78 | 4.7 | 4.73 | 4.73 | -0.02 (-0.42%) | 6,522,483 |
9 Feb 2023 | CNY | 4.66 | 4.84 | 4.66 | 4.75 | 4.75 | +0.09 (+1.93%) | 11,467,853 |
8 Feb 2023 | CNY | 4.66 | 4.73 | 4.64 | 4.66 | 4.66 | 0.0 (0.0%) | 5,191,300 |
7 Feb 2023 | CNY | 4.66 | 4.67 | 4.58 | 4.66 | 4.66 | -0.01 (-0.21%) | 5,287,921 |
6 Feb 2023 | CNY | 4.62 | 4.67 | 4.6 | 4.67 | 4.67 | +0.03 (+0.65%) | 4,573,368 |
3 Feb 2023 | CNY | 4.69 | 4.69 | 4.6 | 4.64 | 4.64 | -0.03 (-0.64%) | 5,229,376 |
2 Feb 2023 | CNY | 4.69 | 4.69 | 4.65 | 4.67 | 4.67 | -0.01 (-0.21%) | 4,412,472 |
1 Feb 2023 | CNY | 4.65 | 4.68 | 4.62 | 4.68 | 4.68 | +0.03 (+0.65%) | 4,890,976 |
31 Jan 2023 | CNY | 4.58 | 4.66 | 4.57 | 4.65 | 4.65 | +0.06 (+1.31%) | 6,320,764 |
30 Jan 2023 | CNY | 4.59 | 4.62 | 4.56 | 4.59 | 4.59 | +0.02 (+0.44%) | 7,617,228 |
20 Jan 2023 | CNY | 4.54 | 4.57 | 4.49 | 4.57 | 4.57 | +0.02 (+0.44%) | 7,986,512 |
19 Jan 2023 | CNY | 4.52 | 4.55 | 4.51 | 4.55 | 4.55 | +0.02 (+0.44%) | 3,074,180 |
18 Jan 2023 | CNY | 4.52 | 4.53 | 4.49 | 4.53 | 4.53 | +0.02 (+0.44%) | 2,489,476 |
17 Jan 2023 | CNY | 4.52 | 4.55 | 4.49 | 4.51 | 4.51 | 0.0 (0.0%) | 2,966,400 |
16 Jan 2023 | CNY | 4.47 | 4.53 | 4.46 | 4.51 | 4.51 | +0.05 (+1.12%) | 3,997,898 |
13 Jan 2023 | CNY | 4.47 | 4.49 | 4.43 | 4.46 | 4.46 | 0.0 (0.0%) | 3,155,160 |
12 Jan 2023 | CNY | 4.46 | 4.51 | 4.44 | 4.46 | 4.46 | 0.0 (0.0%) | 3,347,423 |
11 Jan 2023 | CNY | 4.52 | 4.53 | 4.46 | 4.46 | 4.46 | -0.05 (-1.11%) | 3,719,154 |
10 Jan 2023 | CNY | 4.5 | 4.52 | 4.45 | 4.51 | 4.51 | +0.02 (+0.45%) | 3,772,706 |
9 Jan 2023 | CNY | 4.46 | 4.51 | 4.46 | 4.49 | 4.49 | +0.01 (+0.22%) | 3,451,649 |
6 Jan 2023 | CNY | 4.55 | 4.55 | 4.47 | 4.48 | 4.48 | -0.06 (-1.32%) | 4,138,094 |