Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Feb 2023 | CNY | 8.33 | 8.39 | 8.25 | 8.3 | 8.3 | -0.04 (-0.48%) | 7,431,322 |
22 Feb 2023 | CNY | 8.33 | 8.38 | 8.28 | 8.34 | 8.34 | -0.02 (-0.24%) | 6,483,128 |
21 Feb 2023 | CNY | 8.33 | 8.41 | 8.29 | 8.36 | 8.36 | +0.03 (+0.36%) | 8,389,470 |
20 Feb 2023 | CNY | 8.32 | 8.35 | 8.21 | 8.33 | 8.33 | +0.01 (+0.12%) | 8,803,000 |
17 Feb 2023 | CNY | 8.29 | 8.41 | 8.28 | 8.32 | 8.32 | +0.06 (+0.73%) | 10,494,481 |
16 Feb 2023 | CNY | 8.31 | 8.46 | 8.21 | 8.26 | 8.26 | -0.06 (-0.72%) | 15,487,797 |
15 Feb 2023 | CNY | 8.35 | 8.38 | 8.29 | 8.32 | 8.32 | -0.06 (-0.72%) | 7,964,716 |
14 Feb 2023 | CNY | 8.24 | 8.38 | 8.22 | 8.38 | 8.38 | +0.15 (+1.82%) | 13,954,853 |
13 Feb 2023 | CNY | 8.28 | 8.28 | 8.22 | 8.23 | 8.23 | +0.01 (+0.12%) | 7,719,971 |
10 Feb 2023 | CNY | 8.21 | 8.27 | 8.17 | 8.22 | 8.22 | +0.02 (+0.24%) | 7,487,002 |
9 Feb 2023 | CNY | 8.17 | 8.21 | 8.15 | 8.2 | 8.2 | +0.02 (+0.24%) | 6,585,573 |
8 Feb 2023 | CNY | 8.22 | 8.3 | 8.18 | 8.18 | 8.18 | -0.03 (-0.37%) | 8,144,380 |
7 Feb 2023 | CNY | 8.14 | 8.23 | 8.14 | 8.21 | 8.21 | +0.08 (+0.98%) | 7,692,846 |
6 Feb 2023 | CNY | 8.19 | 8.23 | 8.11 | 8.13 | 8.13 | -0.11 (-1.33%) | 7,353,882 |
3 Feb 2023 | CNY | 8.24 | 8.33 | 8.13 | 8.24 | 8.24 | -0.02 (-0.24%) | 9,679,700 |
2 Feb 2023 | CNY | 8.22 | 8.28 | 8.19 | 8.26 | 8.26 | +0.05 (+0.61%) | 7,883,176 |
1 Feb 2023 | CNY | 8.11 | 8.22 | 8.1 | 8.21 | 8.21 | +0.11 (+1.36%) | 8,607,087 |
31 Jan 2023 | CNY | 8.14 | 8.16 | 8.02 | 8.1 | 8.1 | -0.07 (-0.86%) | 8,985,356 |
30 Jan 2023 | CNY | 8.13 | 8.2 | 8.12 | 8.17 | 8.17 | +0.07 (+0.86%) | 9,537,907 |
20 Jan 2023 | CNY | 8.09 | 8.16 | 8.05 | 8.1 | 8.1 | +0.04 (+0.50%) | 8,497,856 |
19 Jan 2023 | CNY | 8.02 | 8.1 | 7.98 | 8.06 | 8.06 | +0.05 (+0.62%) | 6,000,882 |
18 Jan 2023 | CNY | 8 | 8.05 | 8 | 8.01 | 8.01 | -0.01 (-0.12%) | 4,128,774 |
17 Jan 2023 | CNY | 8.08 | 8.1 | 8 | 8.02 | 8.02 | -0.06 (-0.74%) | 5,401,720 |
16 Jan 2023 | CNY | 7.94 | 8.15 | 7.94 | 8.08 | 8.08 | +0.14 (+1.76%) | 10,759,021 |
13 Jan 2023 | CNY | 7.9 | 8.01 | 7.89 | 7.94 | 7.94 | -0.01 (-0.13%) | 6,262,573 |
12 Jan 2023 | CNY | 7.86 | 7.98 | 7.74 | 7.95 | 7.95 | +0.14 (+1.79%) | 9,652,005 |
11 Jan 2023 | CNY | 7.89 | 7.93 | 7.8 | 7.81 | 7.81 | -0.08 (-1.01%) | 5,605,742 |
10 Jan 2023 | CNY | 7.92 | 7.93 | 7.86 | 7.89 | 7.89 | -0.02 (-0.25%) | 4,440,430 |
9 Jan 2023 | CNY | 7.96 | 8.01 | 7.91 | 7.91 | 7.91 | -0.07 (-0.88%) | 7,243,396 |
6 Jan 2023 | CNY | 8.06 | 8.08 | 7.96 | 7.98 | 7.98 | -0.09 (-1.12%) | 8,271,324 |