Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Feb 2023 | CNY | 7.25 | 7.33 | 7.2 | 7.33 | 7.33 | +0.1 (+1.38%) | 5,303,184 |
21 Feb 2023 | CNY | 7.19 | 7.26 | 7.18 | 7.23 | 7.23 | +0.04 (+0.56%) | 4,093,350 |
20 Feb 2023 | CNY | 7.23 | 7.28 | 7.13 | 7.19 | 7.19 | -0.04 (-0.55%) | 7,530,453 |
17 Feb 2023 | CNY | 7.22 | 7.28 | 7.16 | 7.23 | 7.23 | +0.06 (+0.84%) | 5,558,752 |
16 Feb 2023 | CNY | 7.3 | 7.35 | 7.14 | 7.17 | 7.17 | -0.1 (-1.38%) | 8,185,934 |
15 Feb 2023 | CNY | 7.35 | 7.35 | 7.26 | 7.27 | 7.27 | -0.06 (-0.82%) | 5,498,407 |
14 Feb 2023 | CNY | 7.34 | 7.35 | 7.26 | 7.33 | 7.33 | +0.03 (+0.41%) | 5,804,337 |
13 Feb 2023 | CNY | 7.35 | 7.38 | 7.29 | 7.3 | 7.3 | -0.04 (-0.54%) | 5,512,400 |
10 Feb 2023 | CNY | 7.35 | 7.38 | 7.28 | 7.34 | 7.34 | -0.01 (-0.14%) | 4,295,207 |
9 Feb 2023 | CNY | 7.3 | 7.36 | 7.24 | 7.35 | 7.35 | +0.04 (+0.55%) | 7,045,064 |
8 Feb 2023 | CNY | 7.3 | 7.35 | 7.23 | 7.31 | 7.31 | +0.06 (+0.83%) | 5,650,749 |
7 Feb 2023 | CNY | 7.3 | 7.35 | 7.17 | 7.25 | 7.25 | -0.06 (-0.82%) | 8,001,894 |
6 Feb 2023 | CNY | 7.36 | 7.4 | 7.25 | 7.31 | 7.31 | -0.04 (-0.54%) | 6,666,963 |
3 Feb 2023 | CNY | 7.49 | 7.49 | 7.31 | 7.35 | 7.35 | -0.14 (-1.87%) | 9,512,309 |
2 Feb 2023 | CNY | 7.57 | 7.58 | 7.48 | 7.49 | 7.49 | -0.05 (-0.66%) | 6,912,138 |
1 Feb 2023 | CNY | 7.47 | 7.56 | 7.38 | 7.54 | 7.54 | +0.13 (+1.75%) | 9,506,790 |
31 Jan 2023 | CNY | 7.55 | 7.57 | 7.39 | 7.41 | 7.41 | -0.14 (-1.85%) | 8,583,756 |
30 Jan 2023 | CNY | 7.72 | 7.78 | 7.51 | 7.55 | 7.55 | -0.17 (-2.20%) | 12,880,693 |
20 Jan 2023 | CNY | 7.58 | 8 | 7.56 | 7.72 | 7.72 | +0.15 (+1.98%) | 21,251,502 |
19 Jan 2023 | CNY | 7.5 | 7.57 | 7.42 | 7.57 | 7.57 | +0.03 (+0.40%) | 8,361,213 |
18 Jan 2023 | CNY | 7.57 | 7.6 | 7.48 | 7.54 | 7.54 | -0.01 (-0.13%) | 9,389,050 |
17 Jan 2023 | CNY | 7.63 | 7.65 | 7.5 | 7.55 | 7.55 | -0.06 (-0.79%) | 12,424,860 |
16 Jan 2023 | CNY | 7.66 | 7.76 | 7.61 | 7.61 | 7.61 | -0.05 (-0.65%) | 10,352,212 |
13 Jan 2023 | CNY | 7.56 | 7.69 | 7.51 | 7.66 | 7.66 | +0.1 (+1.32%) | 11,172,331 |
12 Jan 2023 | CNY | 7.6 | 7.63 | 7.49 | 7.56 | 7.56 | 0.0 (0.0%) | 11,441,415 |
11 Jan 2023 | CNY | 7.47 | 7.61 | 7.39 | 7.56 | 7.56 | +0.13 (+1.75%) | 17,507,633 |
10 Jan 2023 | CNY | 7.41 | 7.48 | 7.35 | 7.43 | 7.43 | +0.03 (+0.41%) | 9,137,248 |
9 Jan 2023 | CNY | 7.4 | 7.48 | 7.35 | 7.4 | 7.4 | +0.05 (+0.68%) | 10,677,300 |
6 Jan 2023 | CNY | 7.42 | 7.48 | 7.32 | 7.35 | 7.35 | -0.1 (-1.34%) | 11,326,064 |
5 Jan 2023 | CNY | 7.39 | 7.49 | 7.3 | 7.45 | 7.45 | +0.08 (+1.09%) | 16,108,120 |