Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Feb 2023 | CNY | 4.17 | 4.2 | 4.16 | 4.17 | 4.17 | -0.04 (-0.95%) | 754,100 |
22 Feb 2023 | CNY | 4.19 | 4.25 | 4.15 | 4.21 | 4.21 | +0.05 (+1.20%) | 1,513,400 |
21 Feb 2023 | CNY | 4.18 | 4.24 | 4.11 | 4.16 | 4.16 | -0.03 (-0.72%) | 1,050,150 |
20 Feb 2023 | CNY | 4.22 | 4.22 | 4.09 | 4.19 | 4.19 | -0.03 (-0.71%) | 2,370,700 |
17 Feb 2023 | CNY | 4.36 | 4.38 | 4.15 | 4.22 | 4.22 | -0.15 (-3.43%) | 2,751,400 |
16 Feb 2023 | CNY | 4.47 | 4.47 | 4.3 | 4.37 | 4.37 | -0.1 (-2.24%) | 2,268,900 |
15 Feb 2023 | CNY | 4.47 | 4.49 | 4.45 | 4.47 | 4.47 | +0.02 (+0.45%) | 1,031,750 |
14 Feb 2023 | CNY | 4.46 | 4.53 | 4.41 | 4.45 | 4.45 | -0.01 (-0.22%) | 1,096,604 |
13 Feb 2023 | CNY | 4.48 | 4.55 | 4.41 | 4.46 | 4.46 | -0.02 (-0.45%) | 1,564,200 |
10 Feb 2023 | CNY | 4.5 | 4.5 | 4.43 | 4.48 | 4.48 | -0.03 (-0.67%) | 1,213,750 |
9 Feb 2023 | CNY | 4.52 | 4.55 | 4.47 | 4.51 | 4.51 | 0.0 (0.0%) | 940,800 |
8 Feb 2023 | CNY | 4.59 | 4.59 | 4.49 | 4.51 | 4.51 | -0.06 (-1.31%) | 1,042,350 |
7 Feb 2023 | CNY | 4.49 | 4.58 | 4.49 | 4.57 | 4.57 | +0.08 (+1.78%) | 1,857,794 |
6 Feb 2023 | CNY | 4.43 | 4.5 | 4.35 | 4.49 | 4.49 | +0.06 (+1.35%) | 1,558,000 |
3 Feb 2023 | CNY | 4.54 | 4.54 | 4.4 | 4.43 | 4.43 | -0.1 (-2.21%) | 1,939,150 |
2 Feb 2023 | CNY | 4.65 | 4.66 | 4.46 | 4.53 | 4.53 | -0.12 (-2.58%) | 4,839,900 |
1 Feb 2023 | CNY | 4.63 | 4.66 | 4.54 | 4.65 | 4.65 | +0.03 (+0.65%) | 2,630,894 |
31 Jan 2023 | CNY | 4.69 | 4.69 | 4.53 | 4.62 | 4.62 | +0.15 (+3.36%) | 5,084,300 |
30 Jan 2023 | CNY | 4.45 | 4.6 | 4.4 | 4.47 | 4.47 | +0.02 (+0.45%) | 2,174,610 |
20 Jan 2023 | CNY | 4.45 | 4.46 | 4.37 | 4.45 | 4.45 | +0.04 (+0.91%) | 1,686,800 |
19 Jan 2023 | CNY | 4.6 | 4.6 | 4.35 | 4.41 | 4.41 | -0.16 (-3.50%) | 3,457,500 |
18 Jan 2023 | CNY | 4.51 | 4.59 | 4.51 | 4.57 | 4.57 | +0.07 (+1.56%) | 1,434,450 |
17 Jan 2023 | CNY | 4.59 | 4.65 | 4.44 | 4.5 | 4.5 | -0.11 (-2.39%) | 3,324,800 |
16 Jan 2023 | CNY | 4.68 | 4.69 | 4.56 | 4.61 | 4.61 | -0.09 (-1.91%) | 3,255,500 |
13 Jan 2023 | CNY | 4.59 | 4.73 | 4.51 | 4.7 | 4.7 | +0.11 (+2.40%) | 5,658,450 |
12 Jan 2023 | CNY | 4.64 | 4.64 | 4.44 | 4.59 | 4.59 | +0.15 (+3.38%) | 5,784,450 |
11 Jan 2023 | CNY | 4.29 | 4.45 | 4.25 | 4.44 | 4.44 | +0.2 (+4.72%) | 5,307,000 |
10 Jan 2023 | CNY | 4.08 | 4.25 | 4.08 | 4.24 | 4.24 | +0.17 (+4.18%) | 5,117,247 |
9 Jan 2023 | CNY | 4.03 | 4.12 | 4.03 | 4.07 | 4.07 | +0.03 (+0.74%) | 1,199,500 |
6 Jan 2023 | CNY | 4.05 | 4.1 | 4.03 | 4.04 | 4.04 | -0.04 (-0.98%) | 1,532,000 |