Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Feb 2023 | CNY | 4.28 | 4.28 | 4.22 | 4.25 | 4.25 | -0.02 (-0.47%) | 6,295,300 |
21 Feb 2023 | CNY | 4.2 | 4.3 | 4.19 | 4.27 | 4.27 | +0.06 (+1.43%) | 11,108,141 |
20 Feb 2023 | CNY | 4.21 | 4.22 | 4.14 | 4.21 | 4.21 | +0.02 (+0.48%) | 8,344,856 |
17 Feb 2023 | CNY | 4.22 | 4.28 | 4.17 | 4.19 | 4.19 | 0.0 (0.0%) | 9,806,245 |
16 Feb 2023 | CNY | 4.33 | 4.33 | 4.14 | 4.19 | 4.19 | -0.11 (-2.56%) | 18,622,951 |
15 Feb 2023 | CNY | 4.29 | 4.39 | 4.29 | 4.3 | 4.3 | +0.03 (+0.70%) | 14,625,168 |
14 Feb 2023 | CNY | 4.3 | 4.31 | 4.26 | 4.27 | 4.27 | -0.02 (-0.47%) | 6,860,393 |
13 Feb 2023 | CNY | 4.3 | 4.31 | 4.26 | 4.29 | 4.29 | +0.01 (+0.23%) | 10,519,324 |
10 Feb 2023 | CNY | 4.32 | 4.33 | 4.25 | 4.28 | 4.28 | -0.05 (-1.15%) | 7,396,500 |
9 Feb 2023 | CNY | 4.28 | 4.34 | 4.27 | 4.33 | 4.33 | +0.04 (+0.93%) | 8,963,342 |
8 Feb 2023 | CNY | 4.29 | 4.32 | 4.25 | 4.29 | 4.29 | -0.03 (-0.69%) | 7,240,700 |
7 Feb 2023 | CNY | 4.25 | 4.32 | 4.22 | 4.32 | 4.32 | +0.07 (+1.65%) | 9,486,358 |
6 Feb 2023 | CNY | 4.32 | 4.33 | 4.24 | 4.25 | 4.25 | -0.04 (-0.93%) | 7,948,318 |
3 Feb 2023 | CNY | 4.33 | 4.33 | 4.23 | 4.29 | 4.29 | -0.03 (-0.69%) | 12,214,653 |
2 Feb 2023 | CNY | 4.39 | 4.4 | 4.32 | 4.32 | 4.32 | -0.04 (-0.92%) | 11,263,400 |
1 Feb 2023 | CNY | 4.31 | 4.37 | 4.29 | 4.36 | 4.36 | +0.05 (+1.16%) | 12,661,900 |
31 Jan 2023 | CNY | 4.29 | 4.34 | 4.26 | 4.31 | 4.31 | +0.02 (+0.47%) | 10,259,023 |
30 Jan 2023 | CNY | 4.29 | 4.4 | 4.27 | 4.29 | 4.29 | +0.07 (+1.66%) | 16,693,901 |
20 Jan 2023 | CNY | 4.19 | 4.23 | 4.16 | 4.22 | 4.22 | +0.06 (+1.44%) | 9,538,600 |
19 Jan 2023 | CNY | 4.12 | 4.2 | 4.09 | 4.16 | 4.16 | +0.06 (+1.46%) | 14,197,331 |
18 Jan 2023 | CNY | 4.12 | 4.12 | 4.08 | 4.1 | 4.1 | 0.0 (0.0%) | 5,316,749 |
17 Jan 2023 | CNY | 4.11 | 4.13 | 4.07 | 4.1 | 4.1 | -0.01 (-0.24%) | 5,820,200 |
16 Jan 2023 | CNY | 4.07 | 4.13 | 4.07 | 4.11 | 4.11 | +0.03 (+0.74%) | 8,785,700 |
13 Jan 2023 | CNY | 4.12 | 4.12 | 4.05 | 4.08 | 4.08 | -0.01 (-0.24%) | 6,302,986 |
12 Jan 2023 | CNY | 4.05 | 4.12 | 4.03 | 4.09 | 4.09 | +0.03 (+0.74%) | 7,778,604 |
11 Jan 2023 | CNY | 4.12 | 4.14 | 4.05 | 4.06 | 4.06 | -0.08 (-1.93%) | 8,714,900 |
10 Jan 2023 | CNY | 4.08 | 4.15 | 4.01 | 4.14 | 4.14 | +0.09 (+2.22%) | 16,539,038 |
9 Jan 2023 | CNY | 4.04 | 4.1 | 4.03 | 4.05 | 4.05 | +0.01 (+0.25%) | 9,217,700 |
6 Jan 2023 | CNY | 4.02 | 4.06 | 4 | 4.04 | 4.04 | -0.02 (-0.49%) | 9,945,600 |
5 Jan 2023 | CNY | 3.98 | 4.08 | 3.97 | 4.06 | 4.06 | +0.05 (+1.25%) | 14,012,534 |