Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Feb 2023 | CNY | 5.7 | 5.71 | 5.66 | 5.67 | 5.67 | -0.03 (-0.53%) | 8,097,356 |
21 Feb 2023 | CNY | 5.7 | 5.73 | 5.66 | 5.7 | 5.7 | -0.01 (-0.18%) | 13,521,800 |
20 Feb 2023 | CNY | 5.61 | 5.73 | 5.6 | 5.71 | 5.71 | +0.12 (+2.15%) | 15,057,516 |
17 Feb 2023 | CNY | 5.64 | 5.66 | 5.59 | 5.59 | 5.59 | -0.05 (-0.89%) | 10,361,168 |
16 Feb 2023 | CNY | 5.69 | 5.76 | 5.61 | 5.64 | 5.64 | -0.05 (-0.88%) | 14,653,582 |
15 Feb 2023 | CNY | 5.72 | 5.72 | 5.66 | 5.69 | 5.69 | -0.03 (-0.52%) | 11,590,679 |
14 Feb 2023 | CNY | 5.62 | 5.74 | 5.6 | 5.72 | 5.72 | +0.11 (+1.96%) | 20,232,857 |
13 Feb 2023 | CNY | 5.66 | 5.67 | 5.59 | 5.61 | 5.61 | -0.05 (-0.88%) | 19,816,236 |
10 Feb 2023 | CNY | 5.61 | 5.66 | 5.59 | 5.66 | 5.66 | +0.05 (+0.89%) | 12,605,486 |
9 Feb 2023 | CNY | 5.55 | 5.62 | 5.55 | 5.61 | 5.61 | +0.03 (+0.54%) | 15,586,740 |
8 Feb 2023 | CNY | 5.64 | 5.66 | 5.55 | 5.58 | 5.58 | -0.06 (-1.06%) | 14,435,500 |
7 Feb 2023 | CNY | 5.62 | 5.66 | 5.59 | 5.64 | 5.64 | +0.03 (+0.53%) | 12,656,000 |
6 Feb 2023 | CNY | 5.63 | 5.66 | 5.59 | 5.61 | 5.61 | -0.05 (-0.88%) | 11,566,600 |
3 Feb 2023 | CNY | 5.73 | 5.73 | 5.63 | 5.66 | 5.66 | -0.07 (-1.22%) | 10,844,391 |
2 Feb 2023 | CNY | 5.78 | 5.78 | 5.72 | 5.73 | 5.73 | -0.05 (-0.87%) | 10,732,453 |
1 Feb 2023 | CNY | 5.77 | 5.8 | 5.73 | 5.78 | 5.78 | +0.03 (+0.52%) | 16,347,909 |
31 Jan 2023 | CNY | 5.68 | 5.78 | 5.66 | 5.75 | 5.75 | +0.06 (+1.05%) | 17,139,786 |
30 Jan 2023 | CNY | 5.8 | 5.84 | 5.68 | 5.69 | 5.69 | -0.08 (-1.39%) | 23,501,750 |
20 Jan 2023 | CNY | 5.84 | 5.85 | 5.76 | 5.77 | 5.77 | -0.07 (-1.20%) | 20,891,200 |
19 Jan 2023 | CNY | 5.8 | 5.87 | 5.73 | 5.84 | 5.84 | +0.02 (+0.34%) | 23,700,057 |
18 Jan 2023 | CNY | 5.75 | 5.94 | 5.71 | 5.82 | 5.82 | +0.07 (+1.22%) | 31,387,875 |
17 Jan 2023 | CNY | 5.73 | 5.79 | 5.7 | 5.75 | 5.75 | +0.06 (+1.05%) | 36,855,474 |
16 Jan 2023 | CNY | 5.65 | 5.88 | 5.61 | 5.69 | 5.69 | +0.22 (+4.02%) | 61,901,234 |
13 Jan 2023 | CNY | 5.39 | 5.47 | 5.36 | 5.47 | 5.47 | +0.1 (+1.86%) | 14,371,970 |
12 Jan 2023 | CNY | 5.43 | 5.43 | 5.34 | 5.37 | 5.37 | -0.07 (-1.29%) | 11,326,078 |
11 Jan 2023 | CNY | 5.34 | 5.44 | 5.32 | 5.44 | 5.44 | +0.1 (+1.87%) | 17,926,360 |
10 Jan 2023 | CNY | 5.36 | 5.39 | 5.32 | 5.34 | 5.34 | -0.02 (-0.37%) | 13,738,418 |
9 Jan 2023 | CNY | 5.44 | 5.46 | 5.36 | 5.36 | 5.36 | -0.08 (-1.47%) | 17,783,481 |
6 Jan 2023 | CNY | 5.5 | 5.52 | 5.42 | 5.44 | 5.44 | -0.06 (-1.09%) | 13,423,173 |
5 Jan 2023 | CNY | 5.49 | 5.52 | 5.45 | 5.5 | 5.5 | +0.02 (+0.36%) | 21,883,738 |