Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Feb 2023 | CNY | 8.15 | 8.38 | 8.13 | 8.19 | 8.19 | -0.1 (-1.21%) | 19,584,786 |
21 Feb 2023 | CNY | 7.95 | 8.35 | 7.9 | 8.29 | 8.29 | +0.3 (+3.75%) | 29,832,203 |
20 Feb 2023 | CNY | 7.82 | 7.99 | 7.75 | 7.99 | 7.99 | +0.14 (+1.78%) | 14,782,719 |
17 Feb 2023 | CNY | 8.07 | 8.15 | 7.84 | 7.85 | 7.85 | -0.23 (-2.85%) | 22,435,078 |
16 Feb 2023 | CNY | 8.46 | 8.52 | 7.94 | 8.08 | 8.08 | -0.44 (-5.16%) | 35,325,350 |
15 Feb 2023 | CNY | 8.48 | 8.58 | 8.38 | 8.52 | 8.52 | -0.06 (-0.70%) | 35,135,958 |
14 Feb 2023 | CNY | 8.26 | 8.63 | 8.07 | 8.58 | 8.58 | +0.35 (+4.25%) | 58,511,911 |
13 Feb 2023 | CNY | 8.21 | 8.3 | 8.17 | 8.23 | 8.23 | -0.07 (-0.84%) | 31,593,959 |
10 Feb 2023 | CNY | 8.22 | 8.4 | 8.06 | 8.3 | 8.3 | -0.14 (-1.66%) | 51,536,695 |
9 Feb 2023 | CNY | 8.5 | 8.96 | 8.29 | 8.44 | 8.44 | +0.19 (+2.30%) | 93,112,265 |
8 Feb 2023 | CNY | 7.53 | 8.25 | 7.42 | 8.25 | 8.25 | +0.75 (+10%) | 27,464,366 |
7 Feb 2023 | CNY | 7.59 | 7.69 | 7.43 | 7.5 | 7.5 | -0.04 (-0.53%) | 19,025,788 |
6 Feb 2023 | CNY | 7.35 | 7.57 | 7.34 | 7.54 | 7.54 | +0.21 (+2.86%) | 19,644,397 |
3 Feb 2023 | CNY | 7.37 | 7.38 | 7.21 | 7.33 | 7.33 | -0.04 (-0.54%) | 7,975,579 |
2 Feb 2023 | CNY | 7.4 | 7.42 | 7.33 | 7.37 | 7.37 | -0.03 (-0.41%) | 6,900,602 |
1 Feb 2023 | CNY | 7.42 | 7.42 | 7.32 | 7.4 | 7.4 | +0.02 (+0.27%) | 9,983,175 |
31 Jan 2023 | CNY | 7.26 | 7.41 | 7.22 | 7.38 | 7.38 | +0.1 (+1.37%) | 10,401,934 |
30 Jan 2023 | CNY | 7.21 | 7.31 | 7.2 | 7.28 | 7.28 | +0.11 (+1.53%) | 9,786,953 |
20 Jan 2023 | CNY | 7.1 | 7.18 | 7.09 | 7.17 | 7.17 | +0.07 (+0.99%) | 5,849,868 |
19 Jan 2023 | CNY | 7.09 | 7.13 | 7.03 | 7.1 | 7.1 | -0.03 (-0.42%) | 7,195,310 |
18 Jan 2023 | CNY | 7.09 | 7.27 | 7.05 | 7.13 | 7.13 | +0.08 (+1.13%) | 10,804,507 |
17 Jan 2023 | CNY | 7.08 | 7.09 | 6.99 | 7.05 | 7.05 | 0.0 (0.0%) | 4,508,764 |
16 Jan 2023 | CNY | 6.94 | 7.07 | 6.92 | 7.05 | 7.05 | +0.1 (+1.44%) | 7,501,756 |
13 Jan 2023 | CNY | 6.97 | 7.08 | 6.9 | 6.95 | 6.95 | -0.04 (-0.57%) | 5,467,617 |
12 Jan 2023 | CNY | 6.97 | 7.09 | 6.96 | 6.99 | 6.99 | +0.03 (+0.43%) | 5,436,600 |
11 Jan 2023 | CNY | 7.05 | 7.12 | 6.95 | 6.96 | 6.96 | -0.07 (-1.00%) | 6,902,295 |
10 Jan 2023 | CNY | 7.03 | 7.13 | 6.98 | 7.03 | 7.03 | -0.04 (-0.57%) | 7,107,624 |
9 Jan 2023 | CNY | 7.06 | 7.2 | 7.01 | 7.07 | 7.07 | +0.03 (+0.43%) | 9,868,500 |
6 Jan 2023 | CNY | 6.92 | 7.15 | 6.91 | 7.04 | 7.04 | +0.11 (+1.59%) | 12,341,384 |
5 Jan 2023 | CNY | 6.82 | 6.95 | 6.77 | 6.93 | 6.93 | +0.1 (+1.46%) | 8,045,965 |