Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Feb 2023 | CNY | 7.25 | 7.3 | 7.12 | 7.17 | 7.17 | -0.08 (-1.10%) | 15,193,200 |
22 Feb 2023 | CNY | 7.22 | 7.34 | 7.18 | 7.25 | 7.25 | -0.03 (-0.41%) | 13,804,617 |
21 Feb 2023 | CNY | 7.48 | 7.48 | 7.16 | 7.28 | 7.28 | -0.17 (-2.28%) | 28,655,473 |
20 Feb 2023 | CNY | 7.3 | 7.53 | 7.27 | 7.45 | 7.45 | +0.26 (+3.62%) | 25,601,420 |
17 Feb 2023 | CNY | 7.22 | 7.32 | 7.17 | 7.19 | 7.19 | +0.01 (+0.14%) | 17,536,010 |
16 Feb 2023 | CNY | 7.36 | 7.55 | 7.14 | 7.18 | 7.18 | -0.17 (-2.31%) | 29,686,858 |
15 Feb 2023 | CNY | 7.38 | 7.48 | 7.29 | 7.35 | 7.35 | -0.02 (-0.27%) | 20,374,535 |
14 Feb 2023 | CNY | 7.45 | 7.54 | 7.34 | 7.37 | 7.37 | -0.13 (-1.73%) | 24,791,578 |
13 Feb 2023 | CNY | 7.16 | 7.56 | 7.16 | 7.5 | 7.5 | +0.37 (+5.19%) | 44,956,175 |
10 Feb 2023 | CNY | 7.04 | 7.3 | 6.98 | 7.13 | 7.13 | +0.08 (+1.13%) | 23,529,388 |
9 Feb 2023 | CNY | 6.98 | 7.06 | 6.9 | 7.05 | 7.05 | +0.09 (+1.29%) | 18,055,778 |
8 Feb 2023 | CNY | 7.06 | 7.07 | 6.95 | 6.96 | 6.96 | -0.1 (-1.42%) | 19,611,838 |
7 Feb 2023 | CNY | 7.1 | 7.16 | 6.97 | 7.06 | 7.06 | 0.0 (0.0%) | 19,688,111 |
6 Feb 2023 | CNY | 7.13 | 7.13 | 6.95 | 7.06 | 7.06 | -0.07 (-0.98%) | 25,994,780 |
3 Feb 2023 | CNY | 7.31 | 7.39 | 6.83 | 7.13 | 7.13 | -0.2 (-2.73%) | 56,687,445 |
2 Feb 2023 | CNY | 7.03 | 7.39 | 6.96 | 7.33 | 7.33 | +0.37 (+5.32%) | 75,209,840 |
1 Feb 2023 | CNY | 6.46 | 7.08 | 6.46 | 6.96 | 6.96 | +0.52 (+8.07%) | 62,144,640 |
31 Jan 2023 | CNY | 6.31 | 6.45 | 6.28 | 6.44 | 6.44 | +0.12 (+1.90%) | 20,053,036 |
30 Jan 2023 | CNY | 6.25 | 6.43 | 6.17 | 6.32 | 6.32 | +0.18 (+2.93%) | 25,480,089 |
20 Jan 2023 | CNY | 6 | 6.15 | 6 | 6.14 | 6.14 | +0.14 (+2.33%) | 12,732,784 |
19 Jan 2023 | CNY | 5.95 | 6.02 | 5.91 | 6 | 6 | +0.06 (+1.01%) | 8,192,758 |
18 Jan 2023 | CNY | 5.93 | 5.97 | 5.89 | 5.94 | 5.94 | +0.02 (+0.34%) | 7,394,454 |
17 Jan 2023 | CNY | 6.03 | 6.05 | 5.89 | 5.92 | 5.92 | -0.11 (-1.82%) | 13,877,729 |
16 Jan 2023 | CNY | 5.84 | 6.1 | 5.82 | 6.03 | 6.03 | +0.19 (+3.25%) | 21,305,480 |
13 Jan 2023 | CNY | 5.87 | 5.87 | 5.8 | 5.84 | 5.84 | +0.01 (+0.17%) | 8,352,779 |
12 Jan 2023 | CNY | 5.86 | 5.87 | 5.81 | 5.83 | 5.83 | -0.03 (-0.51%) | 7,710,860 |
11 Jan 2023 | CNY | 5.92 | 5.97 | 5.86 | 5.86 | 5.86 | -0.05 (-0.85%) | 7,888,042 |
10 Jan 2023 | CNY | 6 | 6.01 | 5.88 | 5.91 | 5.91 | -0.11 (-1.83%) | 14,807,502 |
9 Jan 2023 | CNY | 6.06 | 6.07 | 6 | 6.02 | 6.02 | 0.0 (0.0%) | 8,327,100 |
6 Jan 2023 | CNY | 6.03 | 6.12 | 6.02 | 6.02 | 6.02 | -0.04 (-0.66%) | 10,553,500 |