Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Feb 2023 | CNY | 6.39 | 6.45 | 6.33 | 6.36 | 6.36 | -0.06 (-0.93%) | 5,966,500 |
22 Feb 2023 | CNY | 6.39 | 6.44 | 6.35 | 6.42 | 6.42 | +0.03 (+0.47%) | 6,234,556 |
21 Feb 2023 | CNY | 6.4 | 6.42 | 6.35 | 6.39 | 6.39 | 0.0 (0.0%) | 5,275,915 |
20 Feb 2023 | CNY | 6.38 | 6.41 | 6.26 | 6.39 | 6.39 | +0.01 (+0.16%) | 7,999,401 |
17 Feb 2023 | CNY | 6.28 | 6.41 | 6.28 | 6.38 | 6.38 | +0.1 (+1.59%) | 6,165,401 |
16 Feb 2023 | CNY | 6.41 | 6.46 | 6.23 | 6.28 | 6.28 | -0.13 (-2.03%) | 7,306,802 |
15 Feb 2023 | CNY | 6.42 | 6.45 | 6.38 | 6.41 | 6.41 | 0.0 (0.0%) | 3,622,300 |
14 Feb 2023 | CNY | 6.41 | 6.42 | 6.36 | 6.41 | 6.41 | +0.04 (+0.63%) | 6,482,147 |
13 Feb 2023 | CNY | 6.32 | 6.38 | 6.3 | 6.37 | 6.37 | +0.06 (+0.95%) | 5,437,822 |
10 Feb 2023 | CNY | 6.28 | 6.35 | 6.26 | 6.31 | 6.31 | +0.03 (+0.48%) | 5,207,701 |
9 Feb 2023 | CNY | 6.26 | 6.31 | 6.23 | 6.28 | 6.28 | 0.0 (0.0%) | 4,898,111 |
8 Feb 2023 | CNY | 6.26 | 6.3 | 6.24 | 6.28 | 6.28 | +0.04 (+0.64%) | 5,378,401 |
7 Feb 2023 | CNY | 6.23 | 6.27 | 6.19 | 6.24 | 6.24 | 0.0 (0.0%) | 3,939,000 |
6 Feb 2023 | CNY | 6.27 | 6.3 | 6.2 | 6.24 | 6.24 | -0.02 (-0.32%) | 4,450,201 |
3 Feb 2023 | CNY | 6.31 | 6.35 | 6.17 | 6.26 | 6.26 | -0.03 (-0.48%) | 7,147,849 |
2 Feb 2023 | CNY | 6.25 | 6.37 | 6.25 | 6.29 | 6.29 | +0.04 (+0.64%) | 5,825,901 |
1 Feb 2023 | CNY | 6.14 | 6.26 | 6.13 | 6.25 | 6.25 | +0.12 (+1.96%) | 6,020,532 |
31 Jan 2023 | CNY | 6.15 | 6.17 | 6.09 | 6.13 | 6.13 | -0.05 (-0.81%) | 5,154,700 |
30 Jan 2023 | CNY | 6.1 | 6.19 | 6.1 | 6.18 | 6.18 | +0.1 (+1.64%) | 6,185,901 |
20 Jan 2023 | CNY | 6.06 | 6.09 | 6.02 | 6.08 | 6.08 | +0.09 (+1.50%) | 4,976,700 |
19 Jan 2023 | CNY | 5.95 | 6.02 | 5.93 | 5.99 | 5.99 | 0.0 (0.0%) | 4,471,300 |
18 Jan 2023 | CNY | 5.93 | 6 | 5.93 | 5.99 | 5.99 | +0.06 (+1.01%) | 3,417,100 |
17 Jan 2023 | CNY | 6.03 | 6.06 | 5.91 | 5.93 | 5.93 | -0.1 (-1.66%) | 5,235,701 |
16 Jan 2023 | CNY | 5.95 | 6.06 | 5.95 | 6.03 | 6.03 | +0.08 (+1.34%) | 5,775,800 |
13 Jan 2023 | CNY | 5.92 | 5.97 | 5.87 | 5.95 | 5.95 | +0.07 (+1.19%) | 8,216,108 |
12 Jan 2023 | CNY | 5.95 | 5.96 | 5.83 | 5.88 | 5.88 | -0.06 (-1.01%) | 7,045,384 |
11 Jan 2023 | CNY | 6 | 6.03 | 5.91 | 5.94 | 5.94 | -0.04 (-0.67%) | 8,686,484 |
10 Jan 2023 | CNY | 6.03 | 6.05 | 5.94 | 5.98 | 5.98 | -0.07 (-1.16%) | 7,340,768 |
9 Jan 2023 | CNY | 5.99 | 6.08 | 5.98 | 6.05 | 6.05 | +0.07 (+1.17%) | 5,926,422 |
6 Jan 2023 | CNY | 6.1 | 6.11 | 5.95 | 5.98 | 5.98 | -0.12 (-1.97%) | 7,390,538 |