Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Feb 2023 | CNY | 6.23 | 6.39 | 6.18 | 6.33 | 6.33 | +0.11 (+1.77%) | 4,565,920 |
17 Feb 2023 | CNY | 6.19 | 6.34 | 6.18 | 6.22 | 6.22 | +0.03 (+0.48%) | 4,075,990 |
16 Feb 2023 | CNY | 6.42 | 6.45 | 6.13 | 6.19 | 6.19 | -0.23 (-3.58%) | 7,112,330 |
15 Feb 2023 | CNY | 6.45 | 6.48 | 6.36 | 6.42 | 6.42 | +0.01 (+0.16%) | 3,866,930 |
14 Feb 2023 | CNY | 6.52 | 6.59 | 6.36 | 6.41 | 6.41 | -0.07 (-1.08%) | 6,111,720 |
13 Feb 2023 | CNY | 6.43 | 6.52 | 6.42 | 6.48 | 6.48 | +0.06 (+0.93%) | 5,687,130 |
10 Feb 2023 | CNY | 6.43 | 6.56 | 6.41 | 6.42 | 6.42 | 0.0 (0.0%) | 5,828,000 |
9 Feb 2023 | CNY | 6.4 | 6.43 | 6.31 | 6.42 | 6.42 | +0.02 (+0.31%) | 6,798,870 |
8 Feb 2023 | CNY | 6.52 | 6.55 | 6.39 | 6.4 | 6.4 | -0.09 (-1.39%) | 7,399,060 |
7 Feb 2023 | CNY | 6.54 | 6.59 | 6.43 | 6.49 | 6.49 | +0.01 (+0.15%) | 8,497,020 |
6 Feb 2023 | CNY | 6.4 | 6.64 | 6.36 | 6.48 | 6.48 | +0.06 (+0.93%) | 10,675,490 |
3 Feb 2023 | CNY | 6.3 | 6.52 | 6.3 | 6.42 | 6.42 | +0.08 (+1.26%) | 11,467,860 |
2 Feb 2023 | CNY | 6.25 | 6.37 | 6.21 | 6.34 | 6.34 | +0.08 (+1.28%) | 8,275,610 |
1 Feb 2023 | CNY | 6.24 | 6.28 | 6.13 | 6.26 | 6.26 | +0.04 (+0.64%) | 7,338,000 |
31 Jan 2023 | CNY | 6.18 | 6.23 | 6.04 | 6.22 | 6.22 | -0.09 (-1.43%) | 10,581,510 |
30 Jan 2023 | CNY | 6.31 | 6.37 | 6.23 | 6.31 | 6.31 | +0.09 (+1.45%) | 8,080,190 |
20 Jan 2023 | CNY | 6.13 | 6.31 | 6.12 | 6.22 | 6.22 | +0.09 (+1.47%) | 6,294,620 |
19 Jan 2023 | CNY | 6.12 | 6.23 | 6.09 | 6.13 | 6.13 | +0.01 (+0.16%) | 6,079,710 |
18 Jan 2023 | CNY | 6.17 | 6.23 | 6.08 | 6.12 | 6.12 | -0.09 (-1.45%) | 7,291,120 |
17 Jan 2023 | CNY | 6.17 | 6.36 | 6.14 | 6.21 | 6.21 | +0.06 (+0.98%) | 10,493,900 |
16 Jan 2023 | CNY | 6.13 | 6.28 | 6.1 | 6.15 | 6.15 | -0.02 (-0.32%) | 10,013,870 |
13 Jan 2023 | CNY | 6.34 | 6.35 | 6.06 | 6.17 | 6.17 | -0.08 (-1.28%) | 13,965,230 |
12 Jan 2023 | CNY | 6 | 6.66 | 5.97 | 6.25 | 6.25 | +0.2 (+3.31%) | 26,243,021 |
11 Jan 2023 | CNY | 5.93 | 6.37 | 5.86 | 6.05 | 6.05 | +0.2 (+3.42%) | 14,213,660 |
10 Jan 2023 | CNY | 5.97 | 5.97 | 5.85 | 5.85 | 5.85 | -0.07 (-1.18%) | 2,458,230 |
9 Jan 2023 | CNY | 6.01 | 6.01 | 5.91 | 5.92 | 5.92 | -0.03 (-0.50%) | 2,548,192 |
6 Jan 2023 | CNY | 6.05 | 6.06 | 5.92 | 5.95 | 5.95 | -0.08 (-1.33%) | 3,655,805 |
5 Jan 2023 | CNY | 5.98 | 6.07 | 5.9 | 6.03 | 6.03 | +0.08 (+1.34%) | 4,475,340 |
4 Jan 2023 | CNY | 5.88 | 6.03 | 5.87 | 5.95 | 5.95 | +0.05 (+0.85%) | 3,900,330 |
3 Jan 2023 | CNY | 5.7 | 5.94 | 5.7 | 5.9 | 5.9 | +0.2 (+3.51%) | 3,428,769 |