Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Feb 2023 | CNY | 5.71 | 5.74 | 5.68 | 5.71 | 5.71 | -0.03 (-0.52%) | 12,544,381 |
21 Feb 2023 | CNY | 5.69 | 5.81 | 5.66 | 5.74 | 5.74 | +0.06 (+1.06%) | 27,597,600 |
20 Feb 2023 | CNY | 5.57 | 5.7 | 5.55 | 5.68 | 5.68 | +0.11 (+1.97%) | 23,049,889 |
17 Feb 2023 | CNY | 5.57 | 5.67 | 5.55 | 5.57 | 5.57 | -0.01 (-0.18%) | 19,665,000 |
16 Feb 2023 | CNY | 5.72 | 5.74 | 5.53 | 5.58 | 5.58 | -0.13 (-2.28%) | 28,681,718 |
15 Feb 2023 | CNY | 5.71 | 5.78 | 5.7 | 5.71 | 5.71 | 0.0 (0.0%) | 21,442,852 |
14 Feb 2023 | CNY | 5.81 | 5.81 | 5.7 | 5.71 | 5.71 | -0.05 (-0.87%) | 23,099,154 |
13 Feb 2023 | CNY | 5.76 | 5.8 | 5.71 | 5.76 | 5.76 | 0.0 (0.0%) | 32,793,237 |
10 Feb 2023 | CNY | 5.68 | 5.9 | 5.67 | 5.76 | 5.76 | +0.09 (+1.59%) | 50,443,067 |
9 Feb 2023 | CNY | 5.63 | 5.68 | 5.63 | 5.67 | 5.67 | +0.03 (+0.53%) | 20,084,558 |
8 Feb 2023 | CNY | 5.69 | 5.7 | 5.64 | 5.64 | 5.64 | -0.04 (-0.70%) | 23,041,634 |
7 Feb 2023 | CNY | 5.68 | 5.71 | 5.63 | 5.68 | 5.68 | +0.03 (+0.53%) | 31,714,028 |
6 Feb 2023 | CNY | 5.76 | 5.76 | 5.64 | 5.65 | 5.65 | -0.17 (-2.92%) | 48,421,176 |
3 Feb 2023 | CNY | 5.85 | 5.98 | 5.8 | 5.82 | 5.82 | -0.03 (-0.51%) | 58,572,584 |
2 Feb 2023 | CNY | 5.82 | 5.9 | 5.74 | 5.85 | 5.85 | -0.03 (-0.51%) | 46,610,405 |
1 Feb 2023 | CNY | 5.8 | 5.93 | 5.74 | 5.88 | 5.88 | +0.02 (+0.34%) | 70,676,999 |
31 Jan 2023 | CNY | 5.62 | 5.97 | 5.47 | 5.86 | 5.86 | +0.22 (+3.90%) | 111,952,587 |
30 Jan 2023 | CNY | 5.64 | 5.75 | 5.57 | 5.64 | 5.64 | +0.08 (+1.44%) | 84,265,968 |
20 Jan 2023 | CNY | 5.88 | 5.91 | 5.55 | 5.56 | 5.56 | -0.42 (-7.02%) | 137,519,239 |
19 Jan 2023 | CNY | 6.49 | 6.49 | 5.75 | 5.98 | 5.98 | -0.26 (-4.17%) | 218,794,978 |
18 Jan 2023 | CNY | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | +0.57 (+10.05%) | 10,004,932 |
17 Jan 2023 | CNY | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | +0.52 (+10.10%) | 3,663,044 |
16 Jan 2023 | CNY | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | +0.47 (+10.04%) | 5,046,435 |
6 Jan 2023 | CNY | 4.74 | 4.74 | 4.68 | 4.68 | 4.68 | -0.04 (-0.85%) | 19,472,281 |
5 Jan 2023 | CNY | 4.79 | 4.79 | 4.65 | 4.72 | 4.72 | -0.03 (-0.63%) | 26,320,862 |
4 Jan 2023 | CNY | 4.66 | 4.78 | 4.66 | 4.75 | 4.75 | +0.05 (+1.06%) | 21,534,831 |
3 Jan 2023 | CNY | 4.68 | 4.72 | 4.59 | 4.7 | 4.7 | +0.01 (+0.21%) | 22,685,853 |
30 Dec 2022 | CNY | 4.71 | 4.76 | 4.64 | 4.69 | 4.69 | -0.02 (-0.42%) | 17,622,244 |
29 Dec 2022 | CNY | 4.78 | 4.8 | 4.66 | 4.71 | 4.71 | -0.1 (-2.08%) | 15,640,289 |
28 Dec 2022 | CNY | 4.8 | 4.82 | 4.74 | 4.81 | 4.81 | -0.02 (-0.41%) | 15,199,246 |