Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Feb 2023 | CNY | 4.23 | 4.28 | 4.2 | 4.25 | 4.25 | -0.01 (-0.23%) | 4,050,300 |
23 Feb 2023 | CNY | 4.21 | 4.26 | 4.2 | 4.26 | 4.26 | +0.05 (+1.19%) | 4,921,700 |
22 Feb 2023 | CNY | 4.2 | 4.21 | 4.15 | 4.21 | 4.21 | -0.01 (-0.24%) | 3,960,000 |
21 Feb 2023 | CNY | 4.2 | 4.23 | 4.17 | 4.22 | 4.22 | +0.03 (+0.72%) | 4,150,300 |
20 Feb 2023 | CNY | 4.16 | 4.21 | 4.13 | 4.19 | 4.19 | +0.03 (+0.72%) | 3,538,300 |
17 Feb 2023 | CNY | 4.12 | 4.23 | 4.12 | 4.16 | 4.16 | +0.03 (+0.73%) | 6,031,700 |
16 Feb 2023 | CNY | 4.22 | 4.28 | 4.11 | 4.13 | 4.13 | -0.08 (-1.90%) | 5,785,100 |
15 Feb 2023 | CNY | 4.25 | 4.25 | 4.2 | 4.21 | 4.21 | -0.02 (-0.47%) | 3,952,900 |
14 Feb 2023 | CNY | 4.27 | 4.3 | 4.23 | 4.23 | 4.23 | -0.05 (-1.17%) | 4,638,400 |
13 Feb 2023 | CNY | 4.29 | 4.31 | 4.24 | 4.28 | 4.28 | 0.0 (0.0%) | 5,150,200 |
10 Feb 2023 | CNY | 4.22 | 4.31 | 4.2 | 4.28 | 4.28 | +0.08 (+1.90%) | 6,550,800 |
9 Feb 2023 | CNY | 4.19 | 4.24 | 4.18 | 4.2 | 4.2 | +0.01 (+0.24%) | 3,521,513 |
8 Feb 2023 | CNY | 4.21 | 4.23 | 4.19 | 4.19 | 4.19 | -0.02 (-0.48%) | 4,886,400 |
7 Feb 2023 | CNY | 4.2 | 4.21 | 4.15 | 4.21 | 4.21 | +0.03 (+0.72%) | 3,757,500 |
6 Feb 2023 | CNY | 4.19 | 4.22 | 4.15 | 4.18 | 4.18 | -0.04 (-0.95%) | 5,286,300 |
3 Feb 2023 | CNY | 4.18 | 4.22 | 4.13 | 4.22 | 4.22 | +0.02 (+0.48%) | 6,518,800 |
2 Feb 2023 | CNY | 4.27 | 4.28 | 4.15 | 4.2 | 4.2 | -0.04 (-0.94%) | 6,305,013 |
1 Feb 2023 | CNY | 4.16 | 4.25 | 4.12 | 4.24 | 4.24 | +0.07 (+1.68%) | 7,586,500 |
31 Jan 2023 | CNY | 4.01 | 4.18 | 4 | 4.17 | 4.17 | +0.15 (+3.73%) | 10,463,259 |
30 Jan 2023 | CNY | 3.99 | 4.03 | 3.99 | 4.02 | 4.02 | +0.06 (+1.52%) | 5,000,759 |
20 Jan 2023 | CNY | 3.93 | 3.96 | 3.91 | 3.96 | 3.96 | +0.04 (+1.02%) | 3,584,600 |
19 Jan 2023 | CNY | 3.91 | 3.95 | 3.9 | 3.92 | 3.92 | 0.0 (0.0%) | 3,075,000 |
18 Jan 2023 | CNY | 3.9 | 3.94 | 3.9 | 3.92 | 3.92 | +0.01 (+0.26%) | 3,686,900 |
17 Jan 2023 | CNY | 3.99 | 4.04 | 3.9 | 3.91 | 3.91 | -0.07 (-1.76%) | 5,046,800 |
16 Jan 2023 | CNY | 3.98 | 4.03 | 3.95 | 3.98 | 3.98 | +0.04 (+1.02%) | 4,947,700 |
13 Jan 2023 | CNY | 3.92 | 3.98 | 3.92 | 3.94 | 3.94 | +0.03 (+0.77%) | 3,382,900 |
12 Jan 2023 | CNY | 4.02 | 4.03 | 3.9 | 3.91 | 3.91 | -0.09 (-2.25%) | 5,495,700 |
11 Jan 2023 | CNY | 4.07 | 4.15 | 3.99 | 4 | 4 | -0.11 (-2.68%) | 7,529,526 |
10 Jan 2023 | CNY | 4.12 | 4.16 | 4.08 | 4.11 | 4.11 | -0.04 (-0.96%) | 5,210,625 |
9 Jan 2023 | CNY | 4.05 | 4.16 | 4.03 | 4.15 | 4.15 | +0.1 (+2.47%) | 8,216,700 |