Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Feb 2023 | CNY | 4.45 | 4.53 | 4.45 | 4.52 | 4.52 | +0.06 (+1.35%) | 8,032,500 |
20 Feb 2023 | CNY | 4.44 | 4.47 | 4.41 | 4.46 | 4.46 | +0.02 (+0.45%) | 4,751,189 |
17 Feb 2023 | CNY | 4.41 | 4.49 | 4.4 | 4.44 | 4.44 | +0.02 (+0.45%) | 5,772,000 |
16 Feb 2023 | CNY | 4.52 | 4.53 | 4.38 | 4.42 | 4.42 | -0.09 (-2.00%) | 10,395,100 |
15 Feb 2023 | CNY | 4.53 | 4.54 | 4.5 | 4.51 | 4.51 | -0.03 (-0.66%) | 5,550,100 |
14 Feb 2023 | CNY | 4.54 | 4.56 | 4.52 | 4.54 | 4.54 | +0.01 (+0.22%) | 6,875,855 |
13 Feb 2023 | CNY | 4.54 | 4.56 | 4.51 | 4.53 | 4.53 | -0.01 (-0.22%) | 7,692,800 |
10 Feb 2023 | CNY | 4.52 | 4.55 | 4.48 | 4.54 | 4.54 | +0.02 (+0.44%) | 8,867,100 |
9 Feb 2023 | CNY | 4.48 | 4.52 | 4.47 | 4.52 | 4.52 | +0.04 (+0.89%) | 6,019,500 |
8 Feb 2023 | CNY | 4.54 | 4.55 | 4.47 | 4.48 | 4.48 | -0.06 (-1.32%) | 8,252,700 |
7 Feb 2023 | CNY | 4.45 | 4.54 | 4.43 | 4.54 | 4.54 | +0.08 (+1.79%) | 13,446,500 |
6 Feb 2023 | CNY | 4.42 | 4.47 | 4.39 | 4.46 | 4.46 | +0.05 (+1.13%) | 9,298,300 |
3 Feb 2023 | CNY | 4.42 | 4.43 | 4.37 | 4.41 | 4.41 | -0.02 (-0.45%) | 7,919,800 |
2 Feb 2023 | CNY | 4.46 | 4.47 | 4.42 | 4.43 | 4.43 | -0.02 (-0.45%) | 6,738,900 |
1 Feb 2023 | CNY | 4.47 | 4.47 | 4.4 | 4.45 | 4.45 | +0.01 (+0.23%) | 8,630,340 |
31 Jan 2023 | CNY | 4.39 | 4.45 | 4.35 | 4.44 | 4.44 | +0.05 (+1.14%) | 8,713,300 |
30 Jan 2023 | CNY | 4.38 | 4.41 | 4.37 | 4.39 | 4.39 | +0.04 (+0.92%) | 7,156,980 |
20 Jan 2023 | CNY | 4.27 | 4.35 | 4.26 | 4.35 | 4.35 | +0.09 (+2.11%) | 6,192,600 |
19 Jan 2023 | CNY | 4.25 | 4.27 | 4.25 | 4.26 | 4.26 | 0.0 (0.0%) | 3,901,700 |
18 Jan 2023 | CNY | 4.24 | 4.3 | 4.23 | 4.26 | 4.26 | +0.01 (+0.24%) | 3,790,000 |
17 Jan 2023 | CNY | 4.29 | 4.31 | 4.23 | 4.25 | 4.25 | -0.04 (-0.93%) | 5,627,400 |
16 Jan 2023 | CNY | 4.22 | 4.31 | 4.2 | 4.29 | 4.29 | +0.09 (+2.14%) | 9,841,920 |
13 Jan 2023 | CNY | 4.19 | 4.22 | 4.18 | 4.2 | 4.2 | +0.02 (+0.48%) | 5,342,148 |
12 Jan 2023 | CNY | 4.23 | 4.23 | 4.16 | 4.18 | 4.18 | -0.03 (-0.71%) | 5,040,600 |
11 Jan 2023 | CNY | 4.25 | 4.27 | 4.2 | 4.21 | 4.21 | -0.02 (-0.47%) | 6,242,458 |
10 Jan 2023 | CNY | 4.31 | 4.32 | 4.22 | 4.23 | 4.23 | -0.08 (-1.86%) | 7,106,863 |
9 Jan 2023 | CNY | 4.3 | 4.34 | 4.29 | 4.31 | 4.31 | +0.01 (+0.23%) | 5,073,310 |
6 Jan 2023 | CNY | 4.31 | 4.38 | 4.3 | 4.3 | 4.3 | -0.02 (-0.46%) | 6,095,600 |
5 Jan 2023 | CNY | 4.34 | 4.36 | 4.3 | 4.32 | 4.32 | -0.02 (-0.46%) | 4,604,750 |
4 Jan 2023 | CNY | 4.32 | 4.36 | 4.32 | 4.34 | 4.34 | +0.02 (+0.46%) | 6,226,302 |