Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Feb 2023 | CNY | 6.92 | 6.92 | 6.83 | 6.85 | 6.85 | -0.03 (-0.44%) | 6,406,502 |
13 Feb 2023 | CNY | 6.82 | 6.89 | 6.8 | 6.88 | 6.88 | +0.06 (+0.88%) | 7,705,358 |
10 Feb 2023 | CNY | 6.92 | 6.97 | 6.78 | 6.82 | 6.82 | -0.09 (-1.30%) | 12,189,443 |
9 Feb 2023 | CNY | 6.84 | 6.94 | 6.81 | 6.91 | 6.91 | +0.04 (+0.58%) | 8,946,194 |
8 Feb 2023 | CNY | 7.05 | 7.05 | 6.84 | 6.87 | 6.87 | -0.18 (-2.55%) | 12,480,936 |
7 Feb 2023 | CNY | 7.16 | 7.18 | 7 | 7.05 | 7.05 | -0.09 (-1.26%) | 10,980,800 |
6 Feb 2023 | CNY | 7.05 | 7.24 | 7 | 7.14 | 7.14 | +0.09 (+1.28%) | 14,288,100 |
3 Feb 2023 | CNY | 7 | 7.08 | 6.96 | 7.05 | 7.05 | -0.03 (-0.42%) | 10,503,700 |
2 Feb 2023 | CNY | 7.26 | 7.46 | 7.07 | 7.08 | 7.08 | -0.17 (-2.34%) | 20,979,314 |
1 Feb 2023 | CNY | 6.99 | 7.27 | 6.91 | 7.25 | 7.25 | +0.26 (+3.72%) | 26,214,083 |
31 Jan 2023 | CNY | 6.78 | 7.16 | 6.78 | 6.99 | 6.99 | -0.54 (-7.17%) | 36,576,968 |
30 Jan 2023 | CNY | 7.32 | 7.63 | 7.31 | 7.53 | 7.53 | +0.27 (+3.72%) | 17,511,161 |
20 Jan 2023 | CNY | 7.24 | 7.28 | 7.17 | 7.26 | 7.26 | +0.05 (+0.69%) | 5,578,841 |
19 Jan 2023 | CNY | 7.11 | 7.22 | 7.08 | 7.21 | 7.21 | +0.08 (+1.12%) | 5,954,167 |
18 Jan 2023 | CNY | 7.12 | 7.16 | 7.09 | 7.13 | 7.13 | +0.01 (+0.14%) | 3,925,239 |
17 Jan 2023 | CNY | 7.2 | 7.22 | 7.1 | 7.12 | 7.12 | -0.08 (-1.11%) | 5,508,820 |
16 Jan 2023 | CNY | 7.11 | 7.39 | 7.09 | 7.2 | 7.2 | +0.12 (+1.69%) | 7,753,932 |
13 Jan 2023 | CNY | 7.13 | 7.2 | 7 | 7.08 | 7.08 | -0.12 (-1.67%) | 8,482,826 |
12 Jan 2023 | CNY | 7.1 | 7.56 | 7.07 | 7.2 | 7.2 | +0.22 (+3.15%) | 13,289,739 |
11 Jan 2023 | CNY | 7.07 | 7.12 | 6.97 | 6.98 | 6.98 | -0.08 (-1.13%) | 5,186,500 |
10 Jan 2023 | CNY | 7.16 | 7.18 | 7.03 | 7.06 | 7.06 | -0.08 (-1.12%) | 4,652,330 |
9 Jan 2023 | CNY | 7.18 | 7.26 | 7.12 | 7.14 | 7.14 | -0.03 (-0.42%) | 4,545,340 |
6 Jan 2023 | CNY | 7.3 | 7.33 | 7.17 | 7.17 | 7.17 | -0.13 (-1.78%) | 4,704,600 |
5 Jan 2023 | CNY | 7.36 | 7.37 | 7.27 | 7.3 | 7.3 | -0.05 (-0.68%) | 4,179,429 |
4 Jan 2023 | CNY | 7.33 | 7.37 | 7.24 | 7.35 | 7.35 | +0.01 (+0.14%) | 4,711,001 |
3 Jan 2023 | CNY | 7.17 | 7.34 | 7.15 | 7.34 | 7.34 | +0.14 (+1.94%) | 5,560,855 |
30 Dec 2022 | CNY | 7.22 | 7.28 | 7.13 | 7.2 | 7.2 | -0.03 (-0.41%) | 4,010,088 |
29 Dec 2022 | CNY | 7.16 | 7.33 | 7.11 | 7.23 | 7.23 | +0.05 (+0.70%) | 4,716,149 |
28 Dec 2022 | CNY | 7.36 | 7.4 | 7.18 | 7.18 | 7.18 | -0.19 (-2.58%) | 4,173,465 |
27 Dec 2022 | CNY | 7.25 | 7.38 | 7.16 | 7.37 | 7.37 | +0.12 (+1.66%) | 5,954,300 |