Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Feb 2023 | CNY | 8.88 | 8.92 | 8.75 | 8.8 | 8.8 | -0.04 (-0.45%) | 11,850,700 |
13 Feb 2023 | CNY | 8.8 | 8.85 | 8.78 | 8.84 | 8.84 | +0.02 (+0.23%) | 13,335,417 |
10 Feb 2023 | CNY | 8.75 | 8.83 | 8.73 | 8.82 | 8.82 | +0.06 (+0.68%) | 10,773,494 |
9 Feb 2023 | CNY | 8.69 | 8.77 | 8.67 | 8.76 | 8.76 | +0.07 (+0.81%) | 9,839,502 |
8 Feb 2023 | CNY | 8.8 | 8.8 | 8.68 | 8.69 | 8.69 | -0.12 (-1.36%) | 9,452,506 |
7 Feb 2023 | CNY | 8.79 | 8.84 | 8.72 | 8.81 | 8.81 | +0.12 (+1.38%) | 12,757,380 |
6 Feb 2023 | CNY | 8.75 | 8.77 | 8.66 | 8.69 | 8.69 | -0.07 (-0.80%) | 11,738,515 |
3 Feb 2023 | CNY | 8.79 | 8.86 | 8.71 | 8.76 | 8.76 | -0.08 (-0.90%) | 9,152,778 |
2 Feb 2023 | CNY | 8.8 | 9 | 8.78 | 8.84 | 8.84 | +0.05 (+0.57%) | 22,300,654 |
1 Feb 2023 | CNY | 8.68 | 8.81 | 8.66 | 8.79 | 8.79 | +0.11 (+1.27%) | 13,042,573 |
31 Jan 2023 | CNY | 8.63 | 8.69 | 8.62 | 8.68 | 8.68 | +0.04 (+0.46%) | 7,636,196 |
30 Jan 2023 | CNY | 8.72 | 8.75 | 8.63 | 8.64 | 8.64 | -0.01 (-0.12%) | 13,549,859 |
20 Jan 2023 | CNY | 8.58 | 8.66 | 8.55 | 8.65 | 8.65 | +0.09 (+1.05%) | 9,950,706 |
19 Jan 2023 | CNY | 8.51 | 8.57 | 8.48 | 8.56 | 8.56 | +0.02 (+0.23%) | 7,312,555 |
18 Jan 2023 | CNY | 8.55 | 8.6 | 8.51 | 8.54 | 8.54 | -0.03 (-0.35%) | 7,705,938 |
17 Jan 2023 | CNY | 8.63 | 8.66 | 8.54 | 8.57 | 8.57 | -0.07 (-0.81%) | 11,164,384 |
16 Jan 2023 | CNY | 8.29 | 8.72 | 8.26 | 8.64 | 8.64 | +0.39 (+4.73%) | 37,032,326 |
13 Jan 2023 | CNY | 8.19 | 8.25 | 8.19 | 8.25 | 8.25 | +0.05 (+0.61%) | 6,542,560 |
12 Jan 2023 | CNY | 8.29 | 8.32 | 8.17 | 8.2 | 8.2 | -0.12 (-1.44%) | 14,204,410 |
11 Jan 2023 | CNY | 8.3 | 8.41 | 8.26 | 8.32 | 8.32 | +0.03 (+0.36%) | 11,706,462 |
10 Jan 2023 | CNY | 8.33 | 8.35 | 8.25 | 8.29 | 8.29 | -0.06 (-0.72%) | 9,331,310 |
9 Jan 2023 | CNY | 8.41 | 8.43 | 8.32 | 8.35 | 8.35 | -0.05 (-0.60%) | 10,484,213 |
6 Jan 2023 | CNY | 8.5 | 8.52 | 8.37 | 8.4 | 8.4 | -0.11 (-1.29%) | 11,874,999 |
5 Jan 2023 | CNY | 8.49 | 8.54 | 8.44 | 8.51 | 8.51 | +0.01 (+0.12%) | 9,104,273 |
4 Jan 2023 | CNY | 8.45 | 8.57 | 8.41 | 8.5 | 8.5 | +0.02 (+0.24%) | 11,881,649 |
3 Jan 2023 | CNY | 8.37 | 8.58 | 8.29 | 8.48 | 8.48 | +0.12 (+1.44%) | 15,509,916 |
30 Dec 2022 | CNY | 8.34 | 8.38 | 8.27 | 8.36 | 8.36 | +0.08 (+0.97%) | 7,116,300 |
29 Dec 2022 | CNY | 8.33 | 8.37 | 8.27 | 8.28 | 8.28 | -0.09 (-1.08%) | 7,636,900 |
28 Dec 2022 | CNY | 8.46 | 8.52 | 8.35 | 8.37 | 8.37 | -0.16 (-1.88%) | 7,381,562 |
27 Dec 2022 | CNY | 8.36 | 8.6 | 8.31 | 8.53 | 8.53 | +0.16 (+1.91%) | 11,675,800 |