Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Feb 2023 | CNY | 7.82 | 7.85 | 7.72 | 7.81 | 7.81 | 0.0 (0.0%) | 3,995,001 |
21 Feb 2023 | CNY | 7.83 | 7.93 | 7.71 | 7.81 | 7.81 | +0.13 (+1.69%) | 7,773,301 |
20 Feb 2023 | CNY | 7.47 | 7.73 | 7.47 | 7.68 | 7.68 | +0.23 (+3.09%) | 4,683,900 |
17 Feb 2023 | CNY | 7.59 | 7.59 | 7.43 | 7.45 | 7.45 | +0.01 (+0.13%) | 4,135,500 |
16 Feb 2023 | CNY | 7.82 | 7.82 | 7.4 | 7.44 | 7.44 | -0.33 (-4.25%) | 7,382,600 |
15 Feb 2023 | CNY | 7.81 | 7.93 | 7.74 | 7.77 | 7.77 | -0.04 (-0.51%) | 4,595,200 |
14 Feb 2023 | CNY | 7.83 | 7.93 | 7.73 | 7.81 | 7.81 | +0.04 (+0.51%) | 5,574,217 |
13 Feb 2023 | CNY | 7.63 | 7.81 | 7.6 | 7.77 | 7.77 | +0.15 (+1.97%) | 6,167,102 |
10 Feb 2023 | CNY | 7.67 | 7.72 | 7.61 | 7.62 | 7.62 | -0.06 (-0.78%) | 5,553,000 |
9 Feb 2023 | CNY | 7.79 | 7.82 | 7.64 | 7.68 | 7.68 | -0.11 (-1.41%) | 9,865,000 |
8 Feb 2023 | CNY | 7.75 | 7.86 | 7.71 | 7.79 | 7.79 | -0.04 (-0.51%) | 4,132,731 |
7 Feb 2023 | CNY | 7.72 | 7.85 | 7.67 | 7.83 | 7.83 | +0.13 (+1.69%) | 4,498,750 |
6 Feb 2023 | CNY | 7.7 | 7.77 | 7.61 | 7.7 | 7.7 | 0.0 (0.0%) | 5,004,300 |
3 Feb 2023 | CNY | 7.79 | 7.82 | 7.59 | 7.7 | 7.7 | -0.05 (-0.65%) | 9,466,723 |
2 Feb 2023 | CNY | 7.92 | 7.92 | 7.74 | 7.75 | 7.75 | -0.17 (-2.15%) | 7,005,173 |
1 Feb 2023 | CNY | 7.68 | 8.09 | 7.63 | 7.92 | 7.92 | +0.29 (+3.80%) | 14,272,623 |
31 Jan 2023 | CNY | 7.68 | 7.69 | 7.54 | 7.63 | 7.63 | -0.05 (-0.65%) | 6,909,544 |
30 Jan 2023 | CNY | 7.76 | 7.82 | 7.57 | 7.68 | 7.68 | 0.0 (0.0%) | 9,046,400 |
20 Jan 2023 | CNY | 7.62 | 7.89 | 7.55 | 7.68 | 7.68 | +0.15 (+1.99%) | 13,143,802 |
19 Jan 2023 | CNY | 7.39 | 7.64 | 7.34 | 7.53 | 7.53 | +0.14 (+1.89%) | 11,884,728 |
18 Jan 2023 | CNY | 7.25 | 7.43 | 7.25 | 7.39 | 7.39 | +0.07 (+0.96%) | 10,130,400 |
17 Jan 2023 | CNY | 7.2 | 7.33 | 7.15 | 7.32 | 7.32 | +0.07 (+0.97%) | 9,900,400 |
16 Jan 2023 | CNY | 7.19 | 7.37 | 7.17 | 7.25 | 7.25 | +0.05 (+0.69%) | 8,711,700 |
13 Jan 2023 | CNY | 7.16 | 7.27 | 7.12 | 7.2 | 7.2 | +0.08 (+1.12%) | 12,416,202 |
12 Jan 2023 | CNY | 7.12 | 7.21 | 7.09 | 7.12 | 7.12 | -0.03 (-0.42%) | 10,094,550 |
11 Jan 2023 | CNY | 7.23 | 7.29 | 7.13 | 7.15 | 7.15 | -0.1 (-1.38%) | 16,361,064 |
10 Jan 2023 | CNY | 7.5 | 7.5 | 7.17 | 7.25 | 7.25 | -0.34 (-4.48%) | 36,446,542 |
9 Jan 2023 | CNY | 6.89 | 7.59 | 6.88 | 7.59 | 7.59 | +0.69 (+10%) | 23,504,677 |
6 Jan 2023 | CNY | 6.87 | 6.94 | 6.8 | 6.9 | 6.9 | +0.02 (+0.29%) | 2,437,000 |
5 Jan 2023 | CNY | 6.88 | 6.91 | 6.68 | 6.88 | 6.88 | +0.03 (+0.44%) | 3,128,300 |