Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Feb 2023 | CNY | 4.92 | 4.93 | 4.89 | 4.91 | 4.91 | 0.0 (0.0%) | 41,749,111 |
22 Feb 2023 | CNY | 4.86 | 4.92 | 4.85 | 4.91 | 4.91 | +0.03 (+0.61%) | 65,670,201 |
21 Feb 2023 | CNY | 4.85 | 4.89 | 4.85 | 4.88 | 4.88 | +0.02 (+0.41%) | 48,159,824 |
20 Feb 2023 | CNY | 4.83 | 4.87 | 4.8 | 4.86 | 4.86 | +0.05 (+1.04%) | 54,372,700 |
17 Feb 2023 | CNY | 4.8 | 4.87 | 4.79 | 4.81 | 4.81 | +0.02 (+0.42%) | 76,618,465 |
16 Feb 2023 | CNY | 4.79 | 4.85 | 4.77 | 4.79 | 4.79 | -0.01 (-0.21%) | 75,551,510 |
15 Feb 2023 | CNY | 4.85 | 4.85 | 4.78 | 4.8 | 4.8 | -0.05 (-1.03%) | 52,098,650 |
14 Feb 2023 | CNY | 4.82 | 4.86 | 4.8 | 4.85 | 4.85 | +0.02 (+0.41%) | 58,711,621 |
13 Feb 2023 | CNY | 4.77 | 4.84 | 4.75 | 4.83 | 4.83 | +0.07 (+1.47%) | 103,937,534 |
10 Feb 2023 | CNY | 4.76 | 4.78 | 4.74 | 4.76 | 4.76 | -0.01 (-0.21%) | 53,390,884 |
9 Feb 2023 | CNY | 4.76 | 4.78 | 4.74 | 4.77 | 4.77 | +0.02 (+0.42%) | 61,744,039 |
8 Feb 2023 | CNY | 4.78 | 4.79 | 4.73 | 4.75 | 4.75 | -0.03 (-0.63%) | 57,245,300 |
7 Feb 2023 | CNY | 4.77 | 4.79 | 4.76 | 4.78 | 4.78 | +0.02 (+0.42%) | 45,405,621 |
6 Feb 2023 | CNY | 4.78 | 4.8 | 4.75 | 4.76 | 4.76 | -0.02 (-0.42%) | 65,676,993 |
3 Feb 2023 | CNY | 4.86 | 4.86 | 4.77 | 4.78 | 4.78 | -0.08 (-1.65%) | 102,129,320 |
2 Feb 2023 | CNY | 4.92 | 4.92 | 4.84 | 4.86 | 4.86 | -0.06 (-1.22%) | 101,032,571 |
1 Feb 2023 | CNY | 4.94 | 4.94 | 4.87 | 4.92 | 4.92 | 0.0 (0.0%) | 83,603,528 |
31 Jan 2023 | CNY | 4.9 | 4.95 | 4.89 | 4.92 | 4.92 | +0.01 (+0.20%) | 73,855,726 |
30 Jan 2023 | CNY | 5 | 5.03 | 4.86 | 4.91 | 4.91 | -0.02 (-0.41%) | 117,142,670 |
20 Jan 2023 | CNY | 4.91 | 4.95 | 4.9 | 4.93 | 4.93 | +0.02 (+0.41%) | 58,873,022 |
19 Jan 2023 | CNY | 4.88 | 4.91 | 4.85 | 4.91 | 4.91 | +0.02 (+0.41%) | 30,787,978 |
18 Jan 2023 | CNY | 4.89 | 4.92 | 4.87 | 4.89 | 4.89 | 0.0 (0.0%) | 31,005,771 |
17 Jan 2023 | CNY | 4.96 | 4.97 | 4.87 | 4.89 | 4.89 | -0.07 (-1.41%) | 71,605,250 |
16 Jan 2023 | CNY | 4.96 | 5.03 | 4.91 | 4.96 | 4.96 | +0.01 (+0.20%) | 94,941,508 |
13 Jan 2023 | CNY | 4.87 | 4.95 | 4.85 | 4.95 | 4.95 | +0.09 (+1.85%) | 76,306,135 |
12 Jan 2023 | CNY | 4.83 | 4.88 | 4.82 | 4.86 | 4.86 | +0.04 (+0.83%) | 56,609,776 |
11 Jan 2023 | CNY | 4.92 | 4.93 | 4.82 | 4.82 | 4.82 | -0.1 (-2.03%) | 82,835,318 |
10 Jan 2023 | CNY | 4.97 | 4.99 | 4.91 | 4.92 | 4.92 | -0.05 (-1.01%) | 52,995,037 |
9 Jan 2023 | CNY | 4.84 | 5 | 4.82 | 4.97 | 4.97 | +0.14 (+2.90%) | 129,816,738 |
6 Jan 2023 | CNY | 4.86 | 4.87 | 4.8 | 4.83 | 4.83 | -0.02 (-0.41%) | 73,866,718 |