Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Feb 2023 | CNY | 7.31 | 7.41 | 7.29 | 7.34 | 7.34 | +0.02 (+0.27%) | 4,488,200 |
22 Feb 2023 | CNY | 7.3 | 7.44 | 7.21 | 7.32 | 7.32 | -0.06 (-0.81%) | 6,550,461 |
21 Feb 2023 | CNY | 7.37 | 7.57 | 7.3 | 7.38 | 7.38 | +0.14 (+1.93%) | 9,139,761 |
20 Feb 2023 | CNY | 7.24 | 7.25 | 7.12 | 7.24 | 7.24 | +0.03 (+0.42%) | 5,927,000 |
17 Feb 2023 | CNY | 7.2 | 7.3 | 7.16 | 7.21 | 7.21 | +0.01 (+0.14%) | 8,039,850 |
16 Feb 2023 | CNY | 7.5 | 7.6 | 7.12 | 7.2 | 7.2 | -0.3 (-4%) | 12,780,332 |
15 Feb 2023 | CNY | 7.67 | 7.69 | 7.47 | 7.5 | 7.5 | -0.23 (-2.98%) | 12,066,161 |
14 Feb 2023 | CNY | 7.7 | 7.83 | 7.66 | 7.73 | 7.73 | +0.03 (+0.39%) | 9,868,445 |
13 Feb 2023 | CNY | 7.63 | 7.75 | 7.57 | 7.7 | 7.7 | +0.07 (+0.92%) | 10,732,917 |
10 Feb 2023 | CNY | 7.6 | 7.66 | 7.53 | 7.63 | 7.63 | +0.03 (+0.39%) | 7,896,100 |
9 Feb 2023 | CNY | 7.5 | 7.65 | 7.41 | 7.6 | 7.6 | +0.05 (+0.66%) | 9,931,565 |
8 Feb 2023 | CNY | 7.67 | 7.76 | 7.54 | 7.55 | 7.55 | -0.18 (-2.33%) | 11,969,449 |
7 Feb 2023 | CNY | 7.63 | 7.82 | 7.62 | 7.73 | 7.73 | +0.06 (+0.78%) | 11,594,984 |
6 Feb 2023 | CNY | 7.8 | 7.8 | 7.66 | 7.67 | 7.67 | -0.21 (-2.66%) | 11,527,050 |
3 Feb 2023 | CNY | 8.01 | 8.02 | 7.85 | 7.88 | 7.88 | -0.22 (-2.72%) | 17,051,884 |
2 Feb 2023 | CNY | 7.88 | 8.11 | 7.66 | 8.1 | 8.1 | +0.21 (+2.66%) | 30,562,984 |
1 Feb 2023 | CNY | 7.73 | 7.9 | 7.6 | 7.89 | 7.89 | +0.1 (+1.28%) | 20,072,501 |
31 Jan 2023 | CNY | 7.79 | 7.85 | 7.6 | 7.79 | 7.79 | -0.21 (-2.63%) | 23,368,565 |
30 Jan 2023 | CNY | 8.11 | 8.16 | 7.95 | 8 | 8 | +0.02 (+0.25%) | 20,318,100 |
20 Jan 2023 | CNY | 7.85 | 7.99 | 7.77 | 7.98 | 7.98 | +0.16 (+2.05%) | 13,429,300 |
19 Jan 2023 | CNY | 7.81 | 7.9 | 7.68 | 7.82 | 7.82 | -0.15 (-1.88%) | 17,555,000 |
18 Jan 2023 | CNY | 8.25 | 8.35 | 7.91 | 7.97 | 7.97 | -0.38 (-4.55%) | 27,436,100 |
17 Jan 2023 | CNY | 8 | 8.49 | 7.81 | 8.35 | 8.35 | +0.25 (+3.09%) | 40,716,500 |
16 Jan 2023 | CNY | 8.06 | 8.1 | 7.8 | 8.1 | 8.1 | +0.15 (+1.89%) | 30,251,834 |
13 Jan 2023 | CNY | 8.05 | 8.09 | 7.8 | 7.95 | 7.95 | -0.11 (-1.36%) | 30,339,305 |
12 Jan 2023 | CNY | 8.07 | 8.45 | 7.92 | 8.06 | 8.06 | -0.01 (-0.12%) | 60,295,526 |
11 Jan 2023 | CNY | 7.46 | 8.07 | 7.4 | 8.07 | 8.07 | +0.73 (+9.95%) | 34,407,432 |
10 Jan 2023 | CNY | 7.49 | 7.57 | 7.34 | 7.34 | 7.34 | -0.08 (-1.08%) | 16,697,600 |
9 Jan 2023 | CNY | 7.41 | 7.52 | 7.34 | 7.42 | 7.42 | -0.1 (-1.33%) | 14,300,534 |
6 Jan 2023 | CNY | 7.86 | 7.98 | 7.5 | 7.52 | 7.52 | -0.18 (-2.34%) | 26,570,100 |