Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Feb 2023 | CNY | 7.81 | 8.67 | 7.77 | 8.34 | 8.34 | +0.46 (+5.84%) | 63,741,995 |
14 Feb 2023 | CNY | 7.96 | 8.27 | 7.86 | 7.88 | 7.88 | -0.04 (-0.51%) | 26,804,443 |
13 Feb 2023 | CNY | 7.83 | 7.97 | 7.83 | 7.92 | 7.92 | +0.04 (+0.51%) | 13,779,248 |
10 Feb 2023 | CNY | 7.87 | 7.98 | 7.82 | 7.88 | 7.88 | -0.05 (-0.63%) | 14,117,521 |
9 Feb 2023 | CNY | 7.73 | 7.94 | 7.71 | 7.93 | 7.93 | +0.18 (+2.32%) | 20,292,624 |
8 Feb 2023 | CNY | 7.86 | 7.93 | 7.75 | 7.75 | 7.75 | -0.11 (-1.40%) | 17,534,911 |
7 Feb 2023 | CNY | 7.9 | 7.95 | 7.77 | 7.86 | 7.86 | -0.04 (-0.51%) | 18,163,975 |
6 Feb 2023 | CNY | 7.73 | 8.17 | 7.73 | 7.9 | 7.9 | +0.08 (+1.02%) | 27,959,444 |
3 Feb 2023 | CNY | 7.68 | 7.85 | 7.6 | 7.82 | 7.82 | +0.09 (+1.16%) | 23,969,199 |
2 Feb 2023 | CNY | 7.69 | 7.94 | 7.62 | 7.73 | 7.73 | +0.06 (+0.78%) | 29,249,084 |
1 Feb 2023 | CNY | 7.53 | 7.69 | 7.45 | 7.67 | 7.67 | +0.18 (+2.40%) | 18,339,178 |
31 Jan 2023 | CNY | 7.59 | 7.6 | 7.44 | 7.49 | 7.49 | -0.31 (-3.97%) | 28,907,078 |
30 Jan 2023 | CNY | 7.68 | 7.88 | 7.65 | 7.8 | 7.8 | +0.22 (+2.90%) | 29,365,910 |
20 Jan 2023 | CNY | 7.54 | 7.63 | 7.47 | 7.58 | 7.58 | +0.03 (+0.40%) | 21,059,167 |
19 Jan 2023 | CNY | 7.7 | 7.92 | 7.5 | 7.55 | 7.55 | -0.07 (-0.92%) | 35,522,351 |
18 Jan 2023 | CNY | 7.27 | 8.01 | 7.22 | 7.62 | 7.62 | +0.34 (+4.67%) | 50,293,144 |
17 Jan 2023 | CNY | 7.25 | 7.4 | 7.17 | 7.28 | 7.28 | +0.03 (+0.41%) | 17,764,029 |
16 Jan 2023 | CNY | 7.23 | 7.34 | 7.18 | 7.25 | 7.25 | +0.08 (+1.12%) | 19,703,128 |
13 Jan 2023 | CNY | 6.97 | 7.28 | 6.97 | 7.17 | 7.17 | +0.14 (+1.99%) | 19,393,717 |
12 Jan 2023 | CNY | 7.05 | 7.17 | 6.98 | 7.03 | 7.03 | +0.06 (+0.86%) | 13,139,935 |
11 Jan 2023 | CNY | 7.06 | 7.18 | 6.95 | 6.97 | 6.97 | -0.06 (-0.85%) | 13,428,524 |
10 Jan 2023 | CNY | 7.11 | 7.14 | 7.01 | 7.03 | 7.03 | -0.06 (-0.85%) | 8,614,913 |
9 Jan 2023 | CNY | 7.14 | 7.23 | 7.07 | 7.09 | 7.09 | -0.07 (-0.98%) | 14,266,983 |
6 Jan 2023 | CNY | 7.17 | 7.3 | 7.1 | 7.16 | 7.16 | +0.01 (+0.14%) | 17,696,190 |
5 Jan 2023 | CNY | 7.18 | 7.28 | 7.13 | 7.15 | 7.15 | -0.07 (-0.97%) | 17,649,032 |
4 Jan 2023 | CNY | 6.9 | 7.23 | 6.84 | 7.22 | 7.22 | +0.32 (+4.64%) | 30,716,819 |
3 Jan 2023 | CNY | 6.57 | 6.95 | 6.46 | 6.9 | 6.9 | +0.38 (+5.83%) | 20,784,313 |
30 Dec 2022 | CNY | 6.46 | 6.53 | 6.43 | 6.52 | 6.52 | +0.06 (+0.93%) | 5,971,906 |
29 Dec 2022 | CNY | 6.46 | 6.54 | 6.39 | 6.46 | 6.46 | 0.0 (0.0%) | 6,862,500 |
28 Dec 2022 | CNY | 6.63 | 6.68 | 6.43 | 6.46 | 6.46 | -0.17 (-2.56%) | 10,449,176 |