Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Feb 2023 | CNY | 4.17 | 4.21 | 4.15 | 4.2 | 4.2 | +0.04 (+0.96%) | 29,468,000 |
20 Feb 2023 | CNY | 4.14 | 4.17 | 4.12 | 4.16 | 4.16 | +0.04 (+0.97%) | 22,389,093 |
17 Feb 2023 | CNY | 4.12 | 4.16 | 4.1 | 4.12 | 4.12 | 0.0 (0.0%) | 23,960,100 |
16 Feb 2023 | CNY | 4.19 | 4.22 | 4.1 | 4.12 | 4.12 | -0.07 (-1.67%) | 36,230,700 |
15 Feb 2023 | CNY | 4.2 | 4.21 | 4.17 | 4.19 | 4.19 | -0.01 (-0.24%) | 15,050,989 |
14 Feb 2023 | CNY | 4.21 | 4.21 | 4.17 | 4.2 | 4.2 | 0.0 (0.0%) | 17,332,200 |
13 Feb 2023 | CNY | 4.2 | 4.22 | 4.19 | 4.2 | 4.2 | +0.01 (+0.24%) | 25,824,885 |
10 Feb 2023 | CNY | 4.16 | 4.2 | 4.15 | 4.19 | 4.19 | +0.03 (+0.72%) | 26,119,357 |
9 Feb 2023 | CNY | 4.11 | 4.16 | 4.1 | 4.16 | 4.16 | +0.05 (+1.22%) | 20,814,408 |
8 Feb 2023 | CNY | 4.14 | 4.15 | 4.11 | 4.11 | 4.11 | -0.03 (-0.72%) | 15,588,300 |
7 Feb 2023 | CNY | 4.13 | 4.14 | 4.11 | 4.14 | 4.14 | +0.01 (+0.24%) | 14,351,912 |
6 Feb 2023 | CNY | 4.12 | 4.14 | 4.09 | 4.13 | 4.13 | +0.01 (+0.24%) | 15,865,035 |
3 Feb 2023 | CNY | 4.14 | 4.14 | 4.08 | 4.12 | 4.12 | -0.02 (-0.48%) | 19,063,601 |
2 Feb 2023 | CNY | 4.15 | 4.17 | 4.12 | 4.14 | 4.14 | 0.0 (0.0%) | 21,934,911 |
1 Feb 2023 | CNY | 4.09 | 4.14 | 4.09 | 4.14 | 4.14 | +0.05 (+1.22%) | 23,877,704 |
31 Jan 2023 | CNY | 4.08 | 4.11 | 4.06 | 4.09 | 4.09 | -0.02 (-0.49%) | 20,080,312 |
30 Jan 2023 | CNY | 4.1 | 4.13 | 4.08 | 4.11 | 4.11 | +0.04 (+0.98%) | 24,594,700 |
20 Jan 2023 | CNY | 4.02 | 4.07 | 4.01 | 4.07 | 4.07 | +0.05 (+1.24%) | 21,704,600 |
19 Jan 2023 | CNY | 4.01 | 4.02 | 3.98 | 4.02 | 4.02 | +0.01 (+0.25%) | 15,874,470 |
18 Jan 2023 | CNY | 4.02 | 4.03 | 3.99 | 4.01 | 4.01 | 0.0 (0.0%) | 11,078,261 |
17 Jan 2023 | CNY | 4.03 | 4.03 | 3.99 | 4.01 | 4.01 | -0.02 (-0.50%) | 11,580,381 |
16 Jan 2023 | CNY | 3.99 | 4.03 | 3.98 | 4.03 | 4.03 | +0.05 (+1.26%) | 19,783,669 |
13 Jan 2023 | CNY | 3.97 | 3.98 | 3.95 | 3.98 | 3.98 | +0.01 (+0.25%) | 9,941,057 |
12 Jan 2023 | CNY | 3.95 | 3.98 | 3.93 | 3.97 | 3.97 | +0.02 (+0.51%) | 11,633,673 |
11 Jan 2023 | CNY | 3.99 | 4 | 3.94 | 3.95 | 3.95 | -0.04 (-1.00%) | 14,047,800 |
10 Jan 2023 | CNY | 4.01 | 4.01 | 3.98 | 3.99 | 3.99 | -0.02 (-0.50%) | 10,903,781 |
9 Jan 2023 | CNY | 3.99 | 4.03 | 3.99 | 4.01 | 4.01 | +0.02 (+0.50%) | 13,155,200 |
6 Jan 2023 | CNY | 4.01 | 4.04 | 3.98 | 3.99 | 3.99 | -0.02 (-0.50%) | 17,559,594 |
5 Jan 2023 | CNY | 4.01 | 4.02 | 3.97 | 4.01 | 4.01 | +0.01 (+0.25%) | 16,920,920 |
4 Jan 2023 | CNY | 3.99 | 4.01 | 3.97 | 4 | 4 | 0.0 (0.0%) | 18,199,406 |