Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Feb 2023 | CNY | 4.89 | 4.89 | 4.85 | 4.87 | 4.87 | -0.01 (-0.20%) | 2,952,000 |
22 Feb 2023 | CNY | 4.87 | 4.9 | 4.85 | 4.88 | 4.88 | -0.01 (-0.20%) | 3,262,302 |
21 Feb 2023 | CNY | 4.88 | 4.9 | 4.85 | 4.89 | 4.89 | +0.03 (+0.62%) | 4,452,200 |
20 Feb 2023 | CNY | 4.82 | 4.86 | 4.8 | 4.86 | 4.86 | +0.05 (+1.04%) | 4,680,587 |
17 Feb 2023 | CNY | 4.8 | 4.85 | 4.79 | 4.81 | 4.81 | +0.01 (+0.21%) | 5,450,198 |
16 Feb 2023 | CNY | 4.9 | 4.92 | 4.76 | 4.8 | 4.8 | -0.09 (-1.84%) | 8,096,068 |
15 Feb 2023 | CNY | 4.9 | 4.91 | 4.88 | 4.89 | 4.89 | -0.02 (-0.41%) | 3,771,091 |
14 Feb 2023 | CNY | 4.93 | 4.93 | 4.88 | 4.91 | 4.91 | -0.01 (-0.20%) | 3,846,625 |
13 Feb 2023 | CNY | 4.9 | 4.93 | 4.87 | 4.92 | 4.92 | +0.04 (+0.82%) | 5,438,300 |
10 Feb 2023 | CNY | 4.88 | 4.9 | 4.84 | 4.88 | 4.88 | +0.01 (+0.21%) | 5,154,146 |
9 Feb 2023 | CNY | 4.82 | 4.87 | 4.8 | 4.87 | 4.87 | +0.05 (+1.04%) | 5,643,161 |
8 Feb 2023 | CNY | 4.85 | 4.88 | 4.81 | 4.82 | 4.82 | -0.02 (-0.41%) | 4,607,700 |
7 Feb 2023 | CNY | 4.83 | 4.84 | 4.79 | 4.84 | 4.84 | +0.03 (+0.62%) | 4,037,100 |
6 Feb 2023 | CNY | 4.81 | 4.83 | 4.78 | 4.81 | 4.81 | +0.01 (+0.21%) | 3,834,299 |
3 Feb 2023 | CNY | 4.8 | 4.9 | 4.78 | 4.8 | 4.8 | -0.01 (-0.21%) | 7,351,826 |
2 Feb 2023 | CNY | 4.82 | 4.85 | 4.8 | 4.81 | 4.81 | 0.0 (0.0%) | 5,183,847 |
1 Feb 2023 | CNY | 4.78 | 4.82 | 4.76 | 4.81 | 4.81 | +0.04 (+0.84%) | 4,688,712 |
31 Jan 2023 | CNY | 4.77 | 4.78 | 4.73 | 4.77 | 4.77 | -0.01 (-0.21%) | 5,491,900 |
30 Jan 2023 | CNY | 4.76 | 4.79 | 4.74 | 4.78 | 4.78 | +0.05 (+1.06%) | 5,329,455 |
20 Jan 2023 | CNY | 4.69 | 4.74 | 4.69 | 4.73 | 4.73 | +0.02 (+0.42%) | 3,139,007 |
19 Jan 2023 | CNY | 4.68 | 4.71 | 4.67 | 4.71 | 4.71 | +0.02 (+0.43%) | 3,005,446 |
18 Jan 2023 | CNY | 4.66 | 4.7 | 4.64 | 4.69 | 4.69 | +0.04 (+0.86%) | 2,715,501 |
17 Jan 2023 | CNY | 4.65 | 4.67 | 4.63 | 4.65 | 4.65 | 0.0 (0.0%) | 2,348,001 |
16 Jan 2023 | CNY | 4.6 | 4.66 | 4.59 | 4.65 | 4.65 | +0.05 (+1.09%) | 2,891,701 |
13 Jan 2023 | CNY | 4.6 | 4.62 | 4.56 | 4.6 | 4.6 | 0.0 (0.0%) | 2,821,901 |
12 Jan 2023 | CNY | 4.54 | 4.63 | 4.53 | 4.6 | 4.6 | +0.03 (+0.66%) | 4,338,700 |
11 Jan 2023 | CNY | 4.64 | 4.66 | 4.53 | 4.57 | 4.57 | -0.07 (-1.51%) | 6,975,187 |
10 Jan 2023 | CNY | 4.73 | 4.74 | 4.63 | 4.64 | 4.64 | -0.08 (-1.69%) | 5,976,989 |
9 Jan 2023 | CNY | 4.74 | 4.74 | 4.71 | 4.72 | 4.72 | +0.01 (+0.21%) | 2,289,800 |
6 Jan 2023 | CNY | 4.73 | 4.74 | 4.71 | 4.71 | 4.71 | -0.02 (-0.42%) | 2,514,801 |