Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Feb 2023 | CNY | 5.65 | 5.66 | 5.61 | 5.63 | 5.63 | -0.02 (-0.35%) | 6,148,260 |
16 Feb 2023 | CNY | 5.68 | 5.72 | 5.59 | 5.65 | 5.65 | -0.02 (-0.35%) | 9,762,850 |
15 Feb 2023 | CNY | 5.71 | 5.72 | 5.65 | 5.67 | 5.67 | -0.05 (-0.87%) | 9,220,710 |
14 Feb 2023 | CNY | 5.72 | 5.76 | 5.71 | 5.72 | 5.72 | +0.01 (+0.18%) | 8,154,310 |
13 Feb 2023 | CNY | 5.73 | 5.74 | 5.68 | 5.71 | 5.71 | -0.02 (-0.35%) | 11,021,420 |
10 Feb 2023 | CNY | 5.71 | 5.74 | 5.66 | 5.73 | 5.73 | +0.04 (+0.70%) | 9,023,430 |
9 Feb 2023 | CNY | 5.6 | 5.7 | 5.6 | 5.69 | 5.69 | +0.06 (+1.07%) | 8,592,530 |
8 Feb 2023 | CNY | 5.66 | 5.66 | 5.61 | 5.63 | 5.63 | -0.03 (-0.53%) | 5,755,900 |
7 Feb 2023 | CNY | 5.63 | 5.67 | 5.63 | 5.66 | 5.66 | +0.04 (+0.71%) | 8,569,610 |
6 Feb 2023 | CNY | 5.64 | 5.65 | 5.61 | 5.62 | 5.62 | -0.05 (-0.88%) | 9,057,940 |
3 Feb 2023 | CNY | 5.71 | 5.72 | 5.63 | 5.67 | 5.67 | -0.06 (-1.05%) | 8,578,670 |
2 Feb 2023 | CNY | 5.75 | 5.77 | 5.72 | 5.73 | 5.73 | -0.04 (-0.69%) | 7,346,990 |
1 Feb 2023 | CNY | 5.8 | 5.8 | 5.72 | 5.77 | 5.77 | 0.0 (0.0%) | 10,312,670 |
31 Jan 2023 | CNY | 5.81 | 5.84 | 5.74 | 5.77 | 5.77 | -0.04 (-0.69%) | 7,491,730 |
30 Jan 2023 | CNY | 5.9 | 5.92 | 5.8 | 5.81 | 5.81 | -0.06 (-1.02%) | 10,300,450 |
20 Jan 2023 | CNY | 5.87 | 5.9 | 5.84 | 5.87 | 5.87 | -0.01 (-0.17%) | 6,306,040 |
19 Jan 2023 | CNY | 5.88 | 5.91 | 5.85 | 5.88 | 5.88 | -0.02 (-0.34%) | 7,009,150 |
18 Jan 2023 | CNY | 5.9 | 5.99 | 5.86 | 5.9 | 5.9 | -0.01 (-0.17%) | 8,352,650 |
17 Jan 2023 | CNY | 5.87 | 5.92 | 5.85 | 5.91 | 5.91 | +0.05 (+0.85%) | 7,783,700 |
16 Jan 2023 | CNY | 5.84 | 5.94 | 5.83 | 5.86 | 5.86 | +0.02 (+0.34%) | 9,634,590 |
13 Jan 2023 | CNY | 5.78 | 5.84 | 5.76 | 5.84 | 5.84 | +0.06 (+1.04%) | 3,981,770 |
12 Jan 2023 | CNY | 5.76 | 5.78 | 5.71 | 5.78 | 5.78 | +0.01 (+0.17%) | 4,341,230 |
11 Jan 2023 | CNY | 5.76 | 5.82 | 5.75 | 5.77 | 5.77 | -0.01 (-0.17%) | 4,588,730 |
10 Jan 2023 | CNY | 5.78 | 5.83 | 5.74 | 5.78 | 5.78 | 0.0 (0.0%) | 5,616,310 |
9 Jan 2023 | CNY | 5.83 | 5.84 | 5.77 | 5.78 | 5.78 | -0.05 (-0.86%) | 7,729,230 |
6 Jan 2023 | CNY | 5.88 | 5.88 | 5.79 | 5.83 | 5.83 | -0.01 (-0.17%) | 5,895,350 |
5 Jan 2023 | CNY | 5.89 | 5.9 | 5.8 | 5.84 | 5.84 | -0.02 (-0.34%) | 8,564,490 |
4 Jan 2023 | CNY | 5.76 | 5.89 | 5.74 | 5.86 | 5.86 | +0.11 (+1.91%) | 12,662,480 |
3 Jan 2023 | CNY | 5.75 | 5.78 | 5.67 | 5.75 | 5.75 | +0.02 (+0.35%) | 7,521,460 |
30 Dec 2022 | CNY | 5.67 | 5.77 | 5.66 | 5.73 | 5.73 | +0.06 (+1.06%) | 5,787,520 |