Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Feb 2023 | CNY | 5.96 | 6.1 | 5.93 | 6.07 | 6.07 | +0.11 (+1.85%) | 5,758,700 |
14 Feb 2023 | CNY | 6.04 | 6.06 | 5.95 | 5.96 | 5.96 | -0.09 (-1.49%) | 4,614,600 |
13 Feb 2023 | CNY | 6.16 | 6.17 | 5.98 | 6.05 | 6.05 | -0.09 (-1.47%) | 7,602,780 |
10 Feb 2023 | CNY | 5.96 | 6.23 | 5.96 | 6.14 | 6.14 | +0.18 (+3.02%) | 10,727,460 |
9 Feb 2023 | CNY | 5.85 | 5.98 | 5.81 | 5.96 | 5.96 | +0.1 (+1.71%) | 4,428,000 |
8 Feb 2023 | CNY | 5.95 | 5.98 | 5.85 | 5.86 | 5.86 | -0.1 (-1.68%) | 4,579,300 |
7 Feb 2023 | CNY | 5.95 | 5.98 | 5.89 | 5.96 | 5.96 | +0.02 (+0.34%) | 3,495,140 |
6 Feb 2023 | CNY | 5.95 | 5.98 | 5.88 | 5.94 | 5.94 | -0.01 (-0.17%) | 4,917,011 |
3 Feb 2023 | CNY | 5.78 | 6.05 | 5.77 | 5.95 | 5.95 | +0.1 (+1.71%) | 9,087,840 |
2 Feb 2023 | CNY | 5.92 | 5.96 | 5.84 | 5.85 | 5.85 | -0.06 (-1.02%) | 5,305,140 |
1 Feb 2023 | CNY | 5.82 | 5.93 | 5.8 | 5.91 | 5.91 | +0.05 (+0.85%) | 4,514,800 |
31 Jan 2023 | CNY | 5.85 | 5.91 | 5.76 | 5.86 | 5.86 | +0.02 (+0.34%) | 7,007,700 |
30 Jan 2023 | CNY | 5.68 | 5.94 | 5.62 | 5.84 | 5.84 | +0.21 (+3.73%) | 12,223,280 |
20 Jan 2023 | CNY | 5.66 | 5.68 | 5.57 | 5.63 | 5.63 | -0.04 (-0.71%) | 4,507,700 |
19 Jan 2023 | CNY | 5.53 | 5.67 | 5.49 | 5.67 | 5.67 | +0.14 (+2.53%) | 4,338,600 |
18 Jan 2023 | CNY | 5.48 | 5.55 | 5.46 | 5.53 | 5.53 | +0.08 (+1.47%) | 3,404,660 |
17 Jan 2023 | CNY | 5.57 | 5.59 | 5.42 | 5.45 | 5.45 | -0.11 (-1.98%) | 4,735,700 |
16 Jan 2023 | CNY | 5.61 | 5.62 | 5.53 | 5.56 | 5.56 | -0.04 (-0.71%) | 4,493,900 |
13 Jan 2023 | CNY | 5.54 | 5.63 | 5.51 | 5.6 | 5.6 | +0.02 (+0.36%) | 3,556,200 |
12 Jan 2023 | CNY | 5.6 | 5.65 | 5.51 | 5.58 | 5.58 | 0.0 (0.0%) | 4,458,500 |
11 Jan 2023 | CNY | 5.71 | 5.73 | 5.56 | 5.58 | 5.58 | -0.14 (-2.45%) | 5,593,180 |
10 Jan 2023 | CNY | 5.68 | 5.76 | 5.62 | 5.72 | 5.72 | +0.04 (+0.70%) | 6,048,000 |
9 Jan 2023 | CNY | 5.7 | 5.74 | 5.65 | 5.68 | 5.68 | -0.01 (-0.18%) | 5,793,120 |
6 Jan 2023 | CNY | 5.86 | 5.86 | 5.66 | 5.69 | 5.69 | -0.14 (-2.40%) | 8,356,300 |
5 Jan 2023 | CNY | 6.01 | 6.01 | 5.81 | 5.83 | 5.83 | -0.14 (-2.35%) | 9,884,380 |
4 Jan 2023 | CNY | 5.94 | 6.05 | 5.88 | 5.97 | 5.97 | +0.02 (+0.34%) | 14,829,920 |
3 Jan 2023 | CNY | 5.86 | 6.02 | 5.73 | 5.95 | 5.95 | +0.07 (+1.19%) | 18,348,040 |
30 Dec 2022 | CNY | 5.56 | 6.09 | 5.55 | 5.88 | 5.88 | +0.31 (+5.57%) | 23,156,140 |
29 Dec 2022 | CNY | 5.53 | 5.7 | 5.51 | 5.57 | 5.57 | +0.06 (+1.09%) | 12,642,600 |
28 Dec 2022 | CNY | 5.28 | 5.78 | 5.24 | 5.51 | 5.51 | +0.17 (+3.18%) | 12,200,260 |