Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Feb 2023 | CNY | 9.86 | 10.3 | 9.81 | 10.08 | 10.08 | +0.12 (+1.20%) | 45,363,891 |
21 Feb 2023 | CNY | 9.66 | 10.02 | 9.63 | 9.96 | 9.96 | +0.29 (+3.00%) | 41,518,103 |
20 Feb 2023 | CNY | 9.64 | 9.7 | 9.45 | 9.67 | 9.67 | 0.0 (0.0%) | 22,064,517 |
17 Feb 2023 | CNY | 9.58 | 9.84 | 9.47 | 9.67 | 9.67 | +0.17 (+1.79%) | 26,400,854 |
16 Feb 2023 | CNY | 9.81 | 9.96 | 9.43 | 9.5 | 9.5 | -0.39 (-3.94%) | 31,303,749 |
15 Feb 2023 | CNY | 9.68 | 10.03 | 9.62 | 9.89 | 9.89 | +0.21 (+2.17%) | 35,011,567 |
14 Feb 2023 | CNY | 9.73 | 9.98 | 9.6 | 9.68 | 9.68 | -0.07 (-0.72%) | 24,813,258 |
13 Feb 2023 | CNY | 9.45 | 9.88 | 9.43 | 9.75 | 9.75 | +0.3 (+3.17%) | 32,509,270 |
10 Feb 2023 | CNY | 9.49 | 9.55 | 9.4 | 9.45 | 9.45 | -0.08 (-0.84%) | 13,380,322 |
9 Feb 2023 | CNY | 9.31 | 9.54 | 9.31 | 9.53 | 9.53 | +0.16 (+1.71%) | 18,791,676 |
8 Feb 2023 | CNY | 9.51 | 9.51 | 9.34 | 9.37 | 9.37 | -0.12 (-1.26%) | 18,793,416 |
7 Feb 2023 | CNY | 9.55 | 9.64 | 9.42 | 9.49 | 9.49 | 0.0 (0.0%) | 27,651,917 |
6 Feb 2023 | CNY | 9.46 | 9.61 | 9.43 | 9.49 | 9.49 | +0.02 (+0.21%) | 18,012,238 |
3 Feb 2023 | CNY | 9.44 | 9.52 | 9.38 | 9.47 | 9.47 | +0.07 (+0.74%) | 18,825,107 |
2 Feb 2023 | CNY | 9.77 | 9.77 | 9.4 | 9.4 | 9.4 | -0.41 (-4.18%) | 30,396,043 |
1 Feb 2023 | CNY | 9.46 | 10 | 9.43 | 9.81 | 9.81 | +0.35 (+3.70%) | 42,148,202 |
31 Jan 2023 | CNY | 9.4 | 9.55 | 9.36 | 9.46 | 9.46 | -0.04 (-0.42%) | 22,531,241 |
30 Jan 2023 | CNY | 9.21 | 9.79 | 9.12 | 9.5 | 9.5 | +0.45 (+4.97%) | 56,188,265 |
20 Jan 2023 | CNY | 9 | 9.2 | 8.97 | 9.05 | 9.05 | +0.06 (+0.67%) | 28,845,792 |
19 Jan 2023 | CNY | 8.63 | 9.06 | 8.63 | 8.99 | 8.99 | +0.29 (+3.33%) | 26,139,587 |
18 Jan 2023 | CNY | 8.57 | 8.74 | 8.53 | 8.7 | 8.7 | +0.13 (+1.52%) | 11,009,988 |
17 Jan 2023 | CNY | 8.54 | 8.65 | 8.49 | 8.57 | 8.57 | +0.01 (+0.12%) | 10,115,143 |
16 Jan 2023 | CNY | 8.37 | 8.85 | 8.36 | 8.56 | 8.56 | +0.22 (+2.64%) | 15,990,730 |
13 Jan 2023 | CNY | 8.2 | 8.47 | 8.18 | 8.34 | 8.34 | +0.13 (+1.58%) | 9,130,744 |
12 Jan 2023 | CNY | 8.44 | 8.47 | 8.18 | 8.21 | 8.21 | +0.12 (+1.48%) | 7,886,739 |
11 Jan 2023 | CNY | 8.2 | 8.22 | 8.07 | 8.09 | 8.09 | -0.12 (-1.46%) | 5,321,861 |
10 Jan 2023 | CNY | 8.32 | 8.32 | 8.17 | 8.21 | 8.21 | -0.08 (-0.97%) | 4,114,241 |
9 Jan 2023 | CNY | 8.31 | 8.34 | 8.24 | 8.29 | 8.29 | -0.02 (-0.24%) | 4,165,598 |
6 Jan 2023 | CNY | 8.3 | 8.35 | 8.26 | 8.31 | 8.31 | -0.02 (-0.24%) | 4,489,511 |
5 Jan 2023 | CNY | 8.36 | 8.36 | 8.28 | 8.33 | 8.33 | -0.01 (-0.12%) | 4,272,794 |