Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Feb 2023 | CNY | 8.75 | 8.87 | 8.64 | 8.68 | 8.68 | -0.04 (-0.46%) | 9,233,574 |
22 Feb 2023 | CNY | 8.74 | 8.76 | 8.64 | 8.72 | 8.72 | -0.1 (-1.13%) | 11,223,070 |
21 Feb 2023 | CNY | 8.56 | 9.09 | 8.55 | 8.82 | 8.82 | +0.27 (+3.16%) | 29,429,783 |
20 Feb 2023 | CNY | 8.38 | 8.57 | 8.36 | 8.55 | 8.55 | +0.21 (+2.52%) | 9,730,332 |
17 Feb 2023 | CNY | 8.4 | 8.45 | 8.34 | 8.34 | 8.34 | 0.0 (0.0%) | 8,292,958 |
16 Feb 2023 | CNY | 8.49 | 8.56 | 8.26 | 8.34 | 8.34 | -0.15 (-1.77%) | 10,791,798 |
15 Feb 2023 | CNY | 8.5 | 8.6 | 8.47 | 8.49 | 8.49 | -0.03 (-0.35%) | 6,870,443 |
14 Feb 2023 | CNY | 8.59 | 8.62 | 8.46 | 8.52 | 8.52 | -0.07 (-0.81%) | 7,262,576 |
13 Feb 2023 | CNY | 8.4 | 8.73 | 8.38 | 8.59 | 8.59 | +0.18 (+2.14%) | 17,555,457 |
10 Feb 2023 | CNY | 8.45 | 8.45 | 8.39 | 8.41 | 8.41 | -0.04 (-0.47%) | 5,425,094 |
9 Feb 2023 | CNY | 8.48 | 8.53 | 8.38 | 8.45 | 8.45 | -0.01 (-0.12%) | 8,547,369 |
8 Feb 2023 | CNY | 8.39 | 8.51 | 8.32 | 8.46 | 8.46 | +0.1 (+1.20%) | 10,981,266 |
7 Feb 2023 | CNY | 8.33 | 8.38 | 8.26 | 8.36 | 8.36 | +0.08 (+0.97%) | 6,176,340 |
6 Feb 2023 | CNY | 8.36 | 8.39 | 8.25 | 8.28 | 8.28 | -0.09 (-1.08%) | 8,304,653 |
3 Feb 2023 | CNY | 8.42 | 8.43 | 8.27 | 8.37 | 8.37 | -0.05 (-0.59%) | 11,624,919 |
2 Feb 2023 | CNY | 8.44 | 8.54 | 8.36 | 8.42 | 8.42 | +0.01 (+0.12%) | 14,138,435 |
1 Feb 2023 | CNY | 8.28 | 8.43 | 8.25 | 8.41 | 8.41 | +0.18 (+2.19%) | 15,383,208 |
31 Jan 2023 | CNY | 8.15 | 8.36 | 8.11 | 8.23 | 8.23 | +0.03 (+0.37%) | 13,212,847 |
30 Jan 2023 | CNY | 8.16 | 8.45 | 8.16 | 8.2 | 8.2 | +0.2 (+2.50%) | 21,561,722 |
20 Jan 2023 | CNY | 7.94 | 8.02 | 7.91 | 8 | 8 | +0.07 (+0.88%) | 7,957,320 |
19 Jan 2023 | CNY | 7.88 | 7.93 | 7.84 | 7.93 | 7.93 | +0.02 (+0.25%) | 4,637,108 |
18 Jan 2023 | CNY | 7.94 | 8.02 | 7.9 | 7.91 | 7.91 | -0.03 (-0.38%) | 7,044,190 |
17 Jan 2023 | CNY | 7.93 | 7.97 | 7.88 | 7.94 | 7.94 | 0.0 (0.0%) | 5,367,878 |
16 Jan 2023 | CNY | 7.79 | 7.97 | 7.78 | 7.94 | 7.94 | +0.13 (+1.66%) | 10,344,624 |
13 Jan 2023 | CNY | 7.81 | 7.85 | 7.76 | 7.81 | 7.81 | +0.01 (+0.13%) | 5,047,300 |
12 Jan 2023 | CNY | 7.86 | 7.91 | 7.78 | 7.8 | 7.8 | -0.02 (-0.26%) | 5,790,011 |
11 Jan 2023 | CNY | 7.93 | 7.95 | 7.81 | 7.82 | 7.82 | -0.17 (-2.13%) | 9,273,398 |
10 Jan 2023 | CNY | 7.85 | 8.08 | 7.76 | 7.99 | 7.99 | +0.14 (+1.78%) | 17,362,828 |
9 Jan 2023 | CNY | 7.8 | 7.91 | 7.8 | 7.85 | 7.85 | +0.03 (+0.38%) | 7,199,354 |
6 Jan 2023 | CNY | 7.8 | 7.92 | 7.79 | 7.82 | 7.82 | -0.05 (-0.64%) | 8,663,456 |