Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Feb 2023 | CNY | 9.26 | 9.6 | 9.25 | 9.59 | 9.59 | +0.31 (+3.34%) | 8,515,200 |
22 Feb 2023 | CNY | 9.22 | 9.39 | 9.17 | 9.28 | 9.28 | +0.06 (+0.65%) | 4,573,000 |
21 Feb 2023 | CNY | 9.22 | 9.3 | 9.16 | 9.22 | 9.22 | +0.03 (+0.33%) | 3,612,399 |
20 Feb 2023 | CNY | 9.27 | 9.28 | 9.1 | 9.19 | 9.19 | -0.07 (-0.76%) | 5,303,560 |
17 Feb 2023 | CNY | 9.28 | 9.43 | 9.21 | 9.26 | 9.26 | +0.03 (+0.33%) | 3,458,200 |
16 Feb 2023 | CNY | 9.54 | 9.6 | 9.17 | 9.23 | 9.23 | -0.35 (-3.65%) | 7,196,600 |
15 Feb 2023 | CNY | 9.6 | 9.7 | 9.49 | 9.58 | 9.58 | -0.04 (-0.42%) | 5,674,300 |
14 Feb 2023 | CNY | 9.59 | 9.85 | 9.51 | 9.62 | 9.62 | +0.08 (+0.84%) | 9,960,400 |
13 Feb 2023 | CNY | 9.33 | 9.63 | 9.32 | 9.54 | 9.54 | +0.16 (+1.71%) | 8,947,612 |
10 Feb 2023 | CNY | 9.8 | 9.85 | 9.28 | 9.38 | 9.38 | -0.22 (-2.29%) | 13,589,702 |
9 Feb 2023 | CNY | 10.03 | 10.3 | 9.48 | 9.6 | 9.6 | -0.21 (-2.14%) | 28,568,450 |
8 Feb 2023 | CNY | 9.15 | 10.04 | 9.11 | 9.81 | 9.81 | +0.68 (+7.45%) | 30,922,214 |
7 Feb 2023 | CNY | 8.85 | 9.28 | 8.8 | 9.13 | 9.13 | +0.33 (+3.75%) | 10,626,900 |
6 Feb 2023 | CNY | 8.8 | 8.84 | 8.72 | 8.8 | 8.8 | -0.07 (-0.79%) | 3,236,700 |
3 Feb 2023 | CNY | 8.89 | 8.93 | 8.73 | 8.87 | 8.87 | -0.06 (-0.67%) | 4,342,000 |
2 Feb 2023 | CNY | 8.99 | 8.99 | 8.9 | 8.93 | 8.93 | -0.07 (-0.78%) | 5,644,700 |
1 Feb 2023 | CNY | 8.77 | 9 | 8.74 | 9 | 9 | +0.23 (+2.62%) | 8,799,100 |
31 Jan 2023 | CNY | 8.8 | 8.83 | 8.73 | 8.77 | 8.77 | +0.01 (+0.11%) | 4,428,900 |
30 Jan 2023 | CNY | 8.8 | 8.9 | 8.71 | 8.76 | 8.76 | +0.05 (+0.57%) | 9,243,860 |
20 Jan 2023 | CNY | 8.67 | 8.78 | 8.55 | 8.71 | 8.71 | +0.13 (+1.52%) | 5,656,400 |
19 Jan 2023 | CNY | 8.33 | 8.73 | 8.32 | 8.58 | 8.58 | +0.24 (+2.88%) | 8,522,810 |
18 Jan 2023 | CNY | 8.3 | 8.39 | 8.28 | 8.34 | 8.34 | +0.03 (+0.36%) | 1,846,690 |
17 Jan 2023 | CNY | 8.24 | 8.42 | 8.2 | 8.31 | 8.31 | +0.03 (+0.36%) | 3,048,807 |
16 Jan 2023 | CNY | 8.33 | 8.33 | 8.2 | 8.28 | 8.28 | 0.0 (0.0%) | 2,727,501 |
13 Jan 2023 | CNY | 8.34 | 8.39 | 8.24 | 8.28 | 8.28 | -0.06 (-0.72%) | 3,194,000 |
12 Jan 2023 | CNY | 8.27 | 8.48 | 8.25 | 8.34 | 8.34 | +0.05 (+0.60%) | 3,718,000 |
11 Jan 2023 | CNY | 8.26 | 8.56 | 8.18 | 8.29 | 8.29 | +0.03 (+0.36%) | 7,164,031 |
10 Jan 2023 | CNY | 8.35 | 8.41 | 8.26 | 8.26 | 8.26 | -0.12 (-1.43%) | 2,922,100 |
9 Jan 2023 | CNY | 8.39 | 8.45 | 8.31 | 8.38 | 8.38 | +0.07 (+0.84%) | 2,985,300 |
6 Jan 2023 | CNY | 8.3 | 8.5 | 8.24 | 8.31 | 8.31 | +0.05 (+0.61%) | 6,198,231 |