Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Feb 2023 | CNY | 9.6 | 9.72 | 9.28 | 9.36 | 9.36 | -0.06 (-0.64%) | 39,770,583 |
22 Feb 2023 | CNY | 9.23 | 9.82 | 9.21 | 9.42 | 9.42 | +0.08 (+0.86%) | 62,645,856 |
21 Feb 2023 | CNY | 9.25 | 9.43 | 9.14 | 9.34 | 9.34 | +0.06 (+0.65%) | 29,530,984 |
20 Feb 2023 | CNY | 9.21 | 9.6 | 9.15 | 9.28 | 9.28 | +0.13 (+1.42%) | 53,032,574 |
17 Feb 2023 | CNY | 9.04 | 9.25 | 8.94 | 9.15 | 9.15 | +0.15 (+1.67%) | 39,922,897 |
16 Feb 2023 | CNY | 9.57 | 9.63 | 8.93 | 9 | 9 | -0.56 (-5.86%) | 65,423,581 |
15 Feb 2023 | CNY | 9.59 | 9.68 | 9.31 | 9.56 | 9.56 | -0.04 (-0.42%) | 81,706,516 |
14 Feb 2023 | CNY | 8.72 | 9.6 | 8.66 | 9.6 | 9.6 | +0.87 (+9.97%) | 79,320,570 |
13 Feb 2023 | CNY | 8.65 | 8.8 | 8.6 | 8.73 | 8.73 | +0.09 (+1.04%) | 12,669,326 |
10 Feb 2023 | CNY | 8.78 | 8.79 | 8.57 | 8.64 | 8.64 | -0.13 (-1.48%) | 10,045,046 |
9 Feb 2023 | CNY | 8.65 | 8.79 | 8.53 | 8.77 | 8.77 | +0.12 (+1.39%) | 13,549,472 |
8 Feb 2023 | CNY | 8.68 | 8.8 | 8.6 | 8.65 | 8.65 | +0.02 (+0.23%) | 12,301,435 |
7 Feb 2023 | CNY | 8.65 | 8.68 | 8.42 | 8.63 | 8.63 | -0.06 (-0.69%) | 15,933,509 |
6 Feb 2023 | CNY | 8.56 | 8.77 | 8.49 | 8.69 | 8.69 | +0.17 (+2.00%) | 15,023,110 |
3 Feb 2023 | CNY | 8.61 | 8.61 | 8.39 | 8.52 | 8.52 | -0.1 (-1.16%) | 13,622,301 |
2 Feb 2023 | CNY | 8.7 | 8.73 | 8.58 | 8.62 | 8.62 | -0.1 (-1.15%) | 9,673,216 |
1 Feb 2023 | CNY | 8.74 | 8.77 | 8.64 | 8.72 | 8.72 | -0.02 (-0.23%) | 11,056,178 |
31 Jan 2023 | CNY | 8.63 | 8.79 | 8.6 | 8.74 | 8.74 | +0.08 (+0.92%) | 9,970,110 |
30 Jan 2023 | CNY | 8.55 | 8.77 | 8.55 | 8.66 | 8.66 | +0.16 (+1.88%) | 14,923,905 |
20 Jan 2023 | CNY | 8.56 | 8.58 | 8.41 | 8.5 | 8.5 | -0.02 (-0.23%) | 9,353,568 |
19 Jan 2023 | CNY | 8.43 | 8.53 | 8.39 | 8.52 | 8.52 | +0.04 (+0.47%) | 7,455,070 |
18 Jan 2023 | CNY | 8.53 | 8.53 | 8.42 | 8.48 | 8.48 | +0.06 (+0.71%) | 7,244,343 |
17 Jan 2023 | CNY | 8.48 | 8.56 | 8.39 | 8.42 | 8.42 | -0.06 (-0.71%) | 6,075,997 |
16 Jan 2023 | CNY | 8.35 | 8.6 | 8.33 | 8.48 | 8.48 | +0.11 (+1.31%) | 9,913,979 |
13 Jan 2023 | CNY | 8.4 | 8.46 | 8.3 | 8.37 | 8.37 | -0.01 (-0.12%) | 9,592,237 |
12 Jan 2023 | CNY | 8.41 | 8.48 | 8.27 | 8.38 | 8.38 | +0.05 (+0.60%) | 10,210,771 |
11 Jan 2023 | CNY | 8.38 | 8.44 | 8.3 | 8.33 | 8.33 | -0.04 (-0.48%) | 8,885,960 |
10 Jan 2023 | CNY | 8.49 | 8.49 | 8.32 | 8.37 | 8.37 | -0.08 (-0.95%) | 9,577,274 |
9 Jan 2023 | CNY | 8.52 | 8.59 | 8.41 | 8.45 | 8.45 | -0.02 (-0.24%) | 12,291,448 |
6 Jan 2023 | CNY | 8.5 | 8.63 | 8.43 | 8.47 | 8.47 | 0.0 (0.0%) | 9,317,161 |