Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Feb 2023 | CNY | 8.7 | 8.71 | 8.54 | 8.6 | 8.6 | -0.08 (-0.92%) | 20,450,842 |
22 Feb 2023 | CNY | 8.71 | 8.76 | 8.67 | 8.68 | 8.68 | -0.09 (-1.03%) | 15,768,301 |
21 Feb 2023 | CNY | 8.71 | 8.82 | 8.68 | 8.77 | 8.77 | +0.06 (+0.69%) | 22,163,735 |
20 Feb 2023 | CNY | 8.69 | 8.73 | 8.57 | 8.71 | 8.71 | +0.03 (+0.35%) | 18,855,775 |
17 Feb 2023 | CNY | 8.79 | 8.85 | 8.66 | 8.68 | 8.68 | -0.12 (-1.36%) | 20,594,983 |
16 Feb 2023 | CNY | 9 | 9.1 | 8.76 | 8.8 | 8.8 | -0.19 (-2.11%) | 25,534,291 |
15 Feb 2023 | CNY | 9.16 | 9.18 | 8.98 | 8.99 | 8.99 | -0.14 (-1.53%) | 24,362,479 |
14 Feb 2023 | CNY | 9.23 | 9.26 | 9.08 | 9.13 | 9.13 | -0.08 (-0.87%) | 17,584,411 |
13 Feb 2023 | CNY | 9.17 | 9.22 | 9.11 | 9.21 | 9.21 | 0.0 (0.0%) | 20,717,889 |
10 Feb 2023 | CNY | 9.13 | 9.24 | 9.05 | 9.21 | 9.21 | +0.04 (+0.44%) | 29,784,485 |
9 Feb 2023 | CNY | 9.21 | 9.22 | 9.05 | 9.17 | 9.17 | -0.04 (-0.43%) | 35,085,220 |
8 Feb 2023 | CNY | 8.88 | 9.33 | 8.87 | 9.21 | 9.21 | +0.36 (+4.07%) | 53,684,048 |
7 Feb 2023 | CNY | 8.77 | 8.86 | 8.74 | 8.85 | 8.85 | +0.1 (+1.14%) | 11,578,664 |
6 Feb 2023 | CNY | 8.78 | 8.82 | 8.71 | 8.75 | 8.75 | -0.07 (-0.79%) | 10,188,372 |
3 Feb 2023 | CNY | 8.84 | 8.88 | 8.75 | 8.82 | 8.82 | -0.05 (-0.56%) | 14,177,699 |
2 Feb 2023 | CNY | 8.98 | 9.03 | 8.85 | 8.87 | 8.87 | -0.11 (-1.22%) | 18,781,361 |
1 Feb 2023 | CNY | 8.86 | 8.98 | 8.79 | 8.98 | 8.98 | +0.13 (+1.47%) | 18,871,343 |
31 Jan 2023 | CNY | 8.76 | 8.87 | 8.73 | 8.85 | 8.85 | +0.09 (+1.03%) | 12,548,200 |
30 Jan 2023 | CNY | 8.86 | 8.88 | 8.73 | 8.76 | 8.76 | +0.03 (+0.34%) | 15,925,291 |
20 Jan 2023 | CNY | 8.65 | 8.74 | 8.61 | 8.73 | 8.73 | +0.12 (+1.39%) | 12,589,309 |
19 Jan 2023 | CNY | 8.59 | 8.63 | 8.5 | 8.61 | 8.61 | -0.01 (-0.12%) | 10,427,981 |
18 Jan 2023 | CNY | 8.66 | 8.67 | 8.58 | 8.62 | 8.62 | -0.01 (-0.12%) | 8,355,060 |
17 Jan 2023 | CNY | 8.65 | 8.68 | 8.61 | 8.63 | 8.63 | -0.01 (-0.12%) | 5,816,572 |
16 Jan 2023 | CNY | 8.57 | 8.71 | 8.56 | 8.64 | 8.64 | +0.08 (+0.93%) | 10,438,229 |
13 Jan 2023 | CNY | 8.57 | 8.66 | 8.5 | 8.56 | 8.56 | +0.03 (+0.35%) | 7,320,779 |
12 Jan 2023 | CNY | 8.57 | 8.64 | 8.5 | 8.53 | 8.53 | -0.01 (-0.12%) | 7,241,866 |
11 Jan 2023 | CNY | 8.64 | 8.71 | 8.5 | 8.54 | 8.54 | -0.11 (-1.27%) | 6,865,458 |
10 Jan 2023 | CNY | 8.63 | 8.68 | 8.53 | 8.65 | 8.65 | +0.03 (+0.35%) | 10,177,996 |
9 Jan 2023 | CNY | 8.52 | 8.65 | 8.5 | 8.62 | 8.62 | +0.07 (+0.82%) | 9,711,672 |
6 Jan 2023 | CNY | 8.49 | 8.57 | 8.43 | 8.55 | 8.55 | +0.06 (+0.71%) | 10,480,662 |