Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Feb 2023 | CNY | 4.92 | 4.93 | 4.9 | 4.93 | 4.93 | +0.01 (+0.20%) | 3,098,700 |
21 Feb 2023 | CNY | 4.93 | 4.93 | 4.87 | 4.92 | 4.92 | +0.01 (+0.20%) | 4,154,300 |
20 Feb 2023 | CNY | 4.85 | 4.92 | 4.83 | 4.91 | 4.91 | +0.06 (+1.24%) | 4,619,490 |
17 Feb 2023 | CNY | 4.81 | 4.9 | 4.81 | 4.85 | 4.85 | +0.04 (+0.83%) | 4,828,801 |
16 Feb 2023 | CNY | 4.92 | 4.94 | 4.78 | 4.81 | 4.81 | -0.12 (-2.43%) | 7,029,000 |
15 Feb 2023 | CNY | 4.94 | 4.96 | 4.88 | 4.93 | 4.93 | -0.01 (-0.20%) | 3,440,500 |
14 Feb 2023 | CNY | 4.94 | 4.94 | 4.91 | 4.94 | 4.94 | +0.02 (+0.41%) | 3,249,301 |
13 Feb 2023 | CNY | 4.92 | 4.93 | 4.88 | 4.92 | 4.92 | 0.0 (0.0%) | 4,487,343 |
10 Feb 2023 | CNY | 4.9 | 4.95 | 4.88 | 4.92 | 4.92 | +0.03 (+0.61%) | 4,917,100 |
9 Feb 2023 | CNY | 4.85 | 4.9 | 4.84 | 4.89 | 4.89 | +0.05 (+1.03%) | 3,955,900 |
8 Feb 2023 | CNY | 4.86 | 4.89 | 4.84 | 4.84 | 4.84 | -0.02 (-0.41%) | 3,531,001 |
7 Feb 2023 | CNY | 4.83 | 4.86 | 4.8 | 4.86 | 4.86 | +0.04 (+0.83%) | 5,275,786 |
6 Feb 2023 | CNY | 4.8 | 4.85 | 4.78 | 4.82 | 4.82 | 0.0 (0.0%) | 4,337,300 |
3 Feb 2023 | CNY | 4.82 | 4.83 | 4.74 | 4.82 | 4.82 | -0.01 (-0.21%) | 4,844,500 |
2 Feb 2023 | CNY | 4.88 | 4.88 | 4.81 | 4.83 | 4.83 | -0.04 (-0.82%) | 4,415,600 |
1 Feb 2023 | CNY | 4.79 | 4.87 | 4.77 | 4.87 | 4.87 | +0.07 (+1.46%) | 6,129,900 |
31 Jan 2023 | CNY | 4.73 | 4.8 | 4.72 | 4.8 | 4.8 | +0.04 (+0.84%) | 4,674,300 |
30 Jan 2023 | CNY | 4.7 | 4.76 | 4.68 | 4.76 | 4.76 | +0.1 (+2.15%) | 7,635,300 |
20 Jan 2023 | CNY | 4.64 | 4.66 | 4.63 | 4.66 | 4.66 | +0.03 (+0.65%) | 4,553,000 |
19 Jan 2023 | CNY | 4.64 | 4.64 | 4.6 | 4.63 | 4.63 | +0.01 (+0.22%) | 4,429,000 |
18 Jan 2023 | CNY | 4.59 | 4.63 | 4.58 | 4.62 | 4.62 | +0.03 (+0.65%) | 2,905,600 |
17 Jan 2023 | CNY | 4.64 | 4.64 | 4.56 | 4.59 | 4.59 | -0.05 (-1.08%) | 3,220,900 |
16 Jan 2023 | CNY | 4.63 | 4.65 | 4.59 | 4.64 | 4.64 | +0.02 (+0.43%) | 4,138,400 |
13 Jan 2023 | CNY | 4.53 | 4.62 | 4.52 | 4.62 | 4.62 | +0.1 (+2.21%) | 3,909,600 |
12 Jan 2023 | CNY | 4.56 | 4.57 | 4.5 | 4.52 | 4.52 | -0.04 (-0.88%) | 2,738,200 |
11 Jan 2023 | CNY | 4.61 | 4.62 | 4.55 | 4.56 | 4.56 | -0.03 (-0.65%) | 3,242,300 |
10 Jan 2023 | CNY | 4.64 | 4.65 | 4.59 | 4.59 | 4.59 | -0.05 (-1.08%) | 2,766,600 |
9 Jan 2023 | CNY | 4.64 | 4.66 | 4.62 | 4.64 | 4.64 | +0.01 (+0.22%) | 2,889,300 |
6 Jan 2023 | CNY | 4.65 | 4.66 | 4.61 | 4.63 | 4.63 | -0.01 (-0.22%) | 2,645,800 |
5 Jan 2023 | CNY | 4.69 | 4.69 | 4.62 | 4.64 | 4.64 | -0.03 (-0.64%) | 2,940,379 |