Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Feb 2023 | CNY | 3.57 | 3.58 | 3.46 | 3.49 | 3.49 | +0.02 (+0.58%) | 10,114,121 |
17 Feb 2023 | CNY | 3.45 | 3.52 | 3.44 | 3.47 | 3.47 | +0.02 (+0.58%) | 8,117,825 |
16 Feb 2023 | CNY | 3.55 | 3.57 | 3.44 | 3.45 | 3.45 | -0.11 (-3.09%) | 8,825,600 |
15 Feb 2023 | CNY | 3.61 | 3.62 | 3.54 | 3.56 | 3.56 | -0.04 (-1.11%) | 6,371,550 |
14 Feb 2023 | CNY | 3.64 | 3.66 | 3.57 | 3.6 | 3.6 | -0.01 (-0.28%) | 5,831,651 |
13 Feb 2023 | CNY | 3.61 | 3.64 | 3.59 | 3.61 | 3.61 | +0.01 (+0.28%) | 6,001,200 |
10 Feb 2023 | CNY | 3.64 | 3.66 | 3.58 | 3.6 | 3.6 | -0.04 (-1.10%) | 6,410,000 |
9 Feb 2023 | CNY | 3.63 | 3.64 | 3.61 | 3.64 | 3.64 | +0.02 (+0.55%) | 5,176,231 |
8 Feb 2023 | CNY | 3.62 | 3.66 | 3.61 | 3.62 | 3.62 | -0.03 (-0.82%) | 4,456,000 |
7 Feb 2023 | CNY | 3.62 | 3.65 | 3.59 | 3.65 | 3.65 | +0.03 (+0.83%) | 6,153,901 |
6 Feb 2023 | CNY | 3.65 | 3.67 | 3.61 | 3.62 | 3.62 | -0.04 (-1.09%) | 4,872,410 |
3 Feb 2023 | CNY | 3.66 | 3.67 | 3.61 | 3.66 | 3.66 | 0.0 (0.0%) | 5,735,430 |
2 Feb 2023 | CNY | 3.65 | 3.68 | 3.61 | 3.66 | 3.66 | +0.01 (+0.27%) | 8,707,100 |
1 Feb 2023 | CNY | 3.57 | 3.67 | 3.55 | 3.65 | 3.65 | +0.08 (+2.24%) | 9,355,533 |
31 Jan 2023 | CNY | 3.54 | 3.57 | 3.52 | 3.57 | 3.57 | +0.01 (+0.28%) | 5,329,313 |
30 Jan 2023 | CNY | 3.55 | 3.58 | 3.52 | 3.56 | 3.56 | +0.06 (+1.71%) | 8,178,913 |
20 Jan 2023 | CNY | 3.44 | 3.5 | 3.42 | 3.5 | 3.5 | +0.08 (+2.34%) | 5,285,501 |
19 Jan 2023 | CNY | 3.42 | 3.44 | 3.4 | 3.42 | 3.42 | 0.0 (0.0%) | 4,119,000 |
18 Jan 2023 | CNY | 3.4 | 3.43 | 3.39 | 3.42 | 3.42 | +0.02 (+0.59%) | 3,737,900 |
17 Jan 2023 | CNY | 3.42 | 3.44 | 3.38 | 3.4 | 3.4 | -0.03 (-0.87%) | 4,583,300 |
16 Jan 2023 | CNY | 3.48 | 3.48 | 3.4 | 3.43 | 3.43 | -0.02 (-0.58%) | 6,737,818 |
13 Jan 2023 | CNY | 3.44 | 3.5 | 3.44 | 3.45 | 3.45 | -0.01 (-0.29%) | 4,794,418 |
12 Jan 2023 | CNY | 3.38 | 3.51 | 3.38 | 3.46 | 3.46 | +0.04 (+1.17%) | 11,260,382 |
11 Jan 2023 | CNY | 3.47 | 3.47 | 3.4 | 3.42 | 3.42 | -0.02 (-0.58%) | 5,457,000 |
10 Jan 2023 | CNY | 3.47 | 3.5 | 3.41 | 3.44 | 3.44 | -0.03 (-0.86%) | 5,370,500 |
9 Jan 2023 | CNY | 3.46 | 3.49 | 3.46 | 3.47 | 3.47 | +0.02 (+0.58%) | 5,682,300 |
6 Jan 2023 | CNY | 3.51 | 3.55 | 3.44 | 3.45 | 3.45 | -0.06 (-1.71%) | 6,479,200 |
5 Jan 2023 | CNY | 3.54 | 3.54 | 3.48 | 3.51 | 3.51 | -0.03 (-0.85%) | 5,933,400 |
4 Jan 2023 | CNY | 3.46 | 3.57 | 3.46 | 3.54 | 3.54 | +0.05 (+1.43%) | 6,963,300 |
3 Jan 2023 | CNY | 3.39 | 3.5 | 3.39 | 3.49 | 3.49 | +0.09 (+2.65%) | 6,907,300 |