Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Feb 2023 | CNY | 5.27 | 5.29 | 5.25 | 5.28 | 5.28 | +0.01 (+0.19%) | 4,737,556 |
9 Feb 2023 | CNY | 5.23 | 5.27 | 5.23 | 5.27 | 5.27 | +0.03 (+0.57%) | 4,047,360 |
8 Feb 2023 | CNY | 5.27 | 5.28 | 5.23 | 5.24 | 5.24 | -0.03 (-0.57%) | 4,106,137 |
7 Feb 2023 | CNY | 5.25 | 5.27 | 5.23 | 5.27 | 5.27 | +0.02 (+0.38%) | 4,891,755 |
6 Feb 2023 | CNY | 5.25 | 5.28 | 5.22 | 5.25 | 5.25 | 0.0 (0.0%) | 5,513,768 |
3 Feb 2023 | CNY | 5.24 | 5.26 | 5.21 | 5.25 | 5.25 | +0.01 (+0.19%) | 4,162,969 |
2 Feb 2023 | CNY | 5.26 | 5.27 | 5.23 | 5.24 | 5.24 | -0.01 (-0.19%) | 4,693,514 |
1 Feb 2023 | CNY | 5.24 | 5.26 | 5.22 | 5.25 | 5.25 | +0.01 (+0.19%) | 5,277,667 |
31 Jan 2023 | CNY | 5.22 | 5.24 | 5.19 | 5.24 | 5.24 | +0.02 (+0.38%) | 3,976,293 |
30 Jan 2023 | CNY | 5.24 | 5.26 | 5.21 | 5.22 | 5.22 | 0.0 (0.0%) | 6,483,550 |
20 Jan 2023 | CNY | 5.21 | 5.26 | 5.19 | 5.22 | 5.22 | +0.02 (+0.38%) | 4,966,872 |
19 Jan 2023 | CNY | 5.18 | 5.2 | 5.16 | 5.2 | 5.2 | +0.01 (+0.19%) | 1,992,100 |
18 Jan 2023 | CNY | 5.19 | 5.2 | 5.17 | 5.19 | 5.19 | 0.0 (0.0%) | 2,671,000 |
17 Jan 2023 | CNY | 5.21 | 5.21 | 5.17 | 5.19 | 5.19 | 0.0 (0.0%) | 1,966,916 |
16 Jan 2023 | CNY | 5.16 | 5.21 | 5.15 | 5.19 | 5.19 | +0.03 (+0.58%) | 5,333,473 |
13 Jan 2023 | CNY | 5.12 | 5.16 | 5.12 | 5.16 | 5.16 | +0.03 (+0.58%) | 2,161,311 |
12 Jan 2023 | CNY | 5.17 | 5.17 | 5.12 | 5.13 | 5.13 | -0.03 (-0.58%) | 3,305,101 |
11 Jan 2023 | CNY | 5.14 | 5.17 | 5.14 | 5.16 | 5.16 | +0.01 (+0.19%) | 2,981,551 |
10 Jan 2023 | CNY | 5.16 | 5.18 | 5.14 | 5.15 | 5.15 | -0.01 (-0.19%) | 2,919,652 |
9 Jan 2023 | CNY | 5.18 | 5.18 | 5.15 | 5.16 | 5.16 | -0.01 (-0.19%) | 3,421,511 |
6 Jan 2023 | CNY | 5.18 | 5.19 | 5.15 | 5.17 | 5.17 | -0.01 (-0.19%) | 2,574,352 |
5 Jan 2023 | CNY | 5.2 | 5.2 | 5.17 | 5.18 | 5.18 | 0.0 (0.0%) | 3,775,594 |
4 Jan 2023 | CNY | 5.16 | 5.2 | 5.15 | 5.18 | 5.18 | +0.01 (+0.19%) | 4,997,334 |
3 Jan 2023 | CNY | 5.13 | 5.17 | 5.12 | 5.17 | 5.17 | +0.04 (+0.78%) | 6,011,783 |
30 Dec 2022 | CNY | 5.14 | 5.15 | 5.12 | 5.13 | 5.13 | 0.0 (0.0%) | 4,062,825 |
29 Dec 2022 | CNY | 5.14 | 5.15 | 5.11 | 5.13 | 5.13 | 0.0 (0.0%) | 2,822,248 |
28 Dec 2022 | CNY | 5.15 | 5.17 | 5.12 | 5.13 | 5.13 | -0.01 (-0.19%) | 4,613,430 |
27 Dec 2022 | CNY | 5.11 | 5.15 | 5.1 | 5.14 | 5.14 | +0.04 (+0.78%) | 3,939,794 |
26 Dec 2022 | CNY | 5.1 | 5.12 | 5.08 | 5.1 | 5.1 | +0.01 (+0.20%) | 2,563,410 |
23 Dec 2022 | CNY | 5.09 | 5.12 | 5.07 | 5.09 | 5.09 | -0.01 (-0.20%) | 4,142,303 |