Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Feb 2023 | CNY | 8.65 | 8.69 | 8.56 | 8.68 | 8.68 | +0.07 (+0.81%) | 2,129,310 |
17 Feb 2023 | CNY | 8.6 | 8.68 | 8.57 | 8.61 | 8.61 | 0.0 (0.0%) | 2,437,840 |
16 Feb 2023 | CNY | 8.73 | 8.79 | 8.55 | 8.61 | 8.61 | -0.16 (-1.82%) | 4,224,000 |
15 Feb 2023 | CNY | 8.78 | 8.78 | 8.67 | 8.77 | 8.77 | +0.05 (+0.57%) | 2,940,020 |
14 Feb 2023 | CNY | 8.71 | 8.81 | 8.7 | 8.72 | 8.72 | +0.03 (+0.35%) | 3,542,170 |
13 Feb 2023 | CNY | 8.53 | 8.74 | 8.53 | 8.69 | 8.69 | +0.17 (+2.00%) | 4,675,419 |
10 Feb 2023 | CNY | 8.52 | 8.59 | 8.48 | 8.52 | 8.52 | +0.04 (+0.47%) | 2,496,720 |
9 Feb 2023 | CNY | 8.39 | 8.49 | 8.38 | 8.48 | 8.48 | +0.07 (+0.83%) | 1,853,900 |
8 Feb 2023 | CNY | 8.4 | 8.46 | 8.38 | 8.41 | 8.41 | -0.02 (-0.24%) | 2,108,120 |
7 Feb 2023 | CNY | 8.43 | 8.45 | 8.38 | 8.43 | 8.43 | +0.06 (+0.72%) | 1,524,461 |
6 Feb 2023 | CNY | 8.4 | 8.47 | 8.34 | 8.37 | 8.37 | -0.1 (-1.18%) | 2,958,706 |
3 Feb 2023 | CNY | 8.51 | 8.52 | 8.39 | 8.47 | 8.47 | -0.02 (-0.24%) | 2,945,140 |
2 Feb 2023 | CNY | 8.63 | 8.69 | 8.47 | 8.49 | 8.49 | -0.14 (-1.62%) | 5,624,866 |
1 Feb 2023 | CNY | 8.58 | 8.64 | 8.54 | 8.63 | 8.63 | +0.03 (+0.35%) | 2,292,580 |
31 Jan 2023 | CNY | 8.56 | 8.6 | 8.47 | 8.6 | 8.6 | +0.06 (+0.70%) | 2,190,720 |
30 Jan 2023 | CNY | 8.5 | 8.65 | 8.5 | 8.54 | 8.54 | +0.07 (+0.83%) | 4,218,720 |
20 Jan 2023 | CNY | 8.43 | 8.49 | 8.42 | 8.47 | 8.47 | +0.04 (+0.47%) | 1,757,600 |
19 Jan 2023 | CNY | 8.42 | 8.45 | 8.38 | 8.43 | 8.43 | +0.03 (+0.36%) | 1,914,384 |
18 Jan 2023 | CNY | 8.45 | 8.48 | 8.37 | 8.4 | 8.4 | -0.04 (-0.47%) | 1,662,820 |
17 Jan 2023 | CNY | 8.52 | 8.52 | 8.4 | 8.44 | 8.44 | -0.04 (-0.47%) | 2,039,480 |
16 Jan 2023 | CNY | 8.39 | 8.53 | 8.3 | 8.48 | 8.48 | +0.11 (+1.31%) | 4,087,320 |
13 Jan 2023 | CNY | 8.37 | 8.38 | 8.26 | 8.37 | 8.37 | -0.01 (-0.12%) | 2,354,220 |
12 Jan 2023 | CNY | 8.25 | 8.4 | 8.19 | 8.38 | 8.38 | +0.19 (+2.32%) | 4,496,859 |
11 Jan 2023 | CNY | 8.25 | 8.34 | 8.17 | 8.19 | 8.19 | -0.1 (-1.21%) | 1,994,560 |
10 Jan 2023 | CNY | 8.29 | 8.33 | 8.24 | 8.29 | 8.29 | 0.0 (0.0%) | 2,091,500 |
9 Jan 2023 | CNY | 8.35 | 8.44 | 8.25 | 8.29 | 8.29 | -0.07 (-0.84%) | 3,137,652 |
6 Jan 2023 | CNY | 8.21 | 8.45 | 8.21 | 8.36 | 8.36 | +0.1 (+1.21%) | 4,968,750 |
5 Jan 2023 | CNY | 8.25 | 8.29 | 8.18 | 8.26 | 8.26 | +0.01 (+0.12%) | 2,634,920 |
4 Jan 2023 | CNY | 8.1 | 8.27 | 8.09 | 8.25 | 8.25 | +0.12 (+1.48%) | 4,067,704 |
3 Jan 2023 | CNY | 8.05 | 8.14 | 8.01 | 8.13 | 8.13 | +0.09 (+1.12%) | 2,621,080 |