Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Feb 2023 | CNY | 7.99 | 8.02 | 7.9 | 7.94 | 7.94 | -0.06 (-0.75%) | 5,231,118 |
21 Feb 2023 | CNY | 7.95 | 8.05 | 7.89 | 8 | 8 | +0.05 (+0.63%) | 7,586,500 |
20 Feb 2023 | CNY | 7.87 | 7.95 | 7.82 | 7.95 | 7.95 | +0.08 (+1.02%) | 7,053,090 |
17 Feb 2023 | CNY | 7.83 | 7.97 | 7.82 | 7.87 | 7.87 | -0.03 (-0.38%) | 8,884,583 |
16 Feb 2023 | CNY | 8.16 | 8.23 | 7.81 | 7.9 | 7.9 | -0.23 (-2.83%) | 15,859,612 |
15 Feb 2023 | CNY | 8.16 | 8.23 | 8.11 | 8.13 | 8.13 | -0.03 (-0.37%) | 9,691,785 |
14 Feb 2023 | CNY | 8.26 | 8.28 | 8.11 | 8.16 | 8.16 | -0.09 (-1.09%) | 10,343,047 |
13 Feb 2023 | CNY | 8.15 | 8.32 | 8.12 | 8.25 | 8.25 | +0.09 (+1.10%) | 13,413,601 |
10 Feb 2023 | CNY | 8.27 | 8.4 | 8.15 | 8.16 | 8.16 | -0.11 (-1.33%) | 17,785,808 |
9 Feb 2023 | CNY | 8.19 | 8.35 | 8.1 | 8.27 | 8.27 | +0.08 (+0.98%) | 20,368,700 |
8 Feb 2023 | CNY | 8.1 | 8.27 | 8.1 | 8.19 | 8.19 | +0.01 (+0.12%) | 16,714,150 |
7 Feb 2023 | CNY | 7.92 | 8.18 | 7.92 | 8.18 | 8.18 | +0.22 (+2.76%) | 20,496,489 |
6 Feb 2023 | CNY | 7.98 | 8.05 | 7.9 | 7.96 | 7.96 | +0.04 (+0.51%) | 10,558,069 |
3 Feb 2023 | CNY | 8 | 8.03 | 7.8 | 7.92 | 7.92 | -0.07 (-0.88%) | 11,983,277 |
2 Feb 2023 | CNY | 8.05 | 8.08 | 7.94 | 7.99 | 7.99 | -0.05 (-0.62%) | 14,352,345 |
1 Feb 2023 | CNY | 7.95 | 8.04 | 7.91 | 8.04 | 8.04 | +0.08 (+1.01%) | 16,007,258 |
31 Jan 2023 | CNY | 7.93 | 8.02 | 7.84 | 7.96 | 7.96 | +0.03 (+0.38%) | 15,710,247 |
30 Jan 2023 | CNY | 7.81 | 8.01 | 7.76 | 7.93 | 7.93 | +0.24 (+3.12%) | 22,857,318 |
20 Jan 2023 | CNY | 7.65 | 7.73 | 7.64 | 7.69 | 7.69 | +0.04 (+0.52%) | 10,896,940 |
19 Jan 2023 | CNY | 7.67 | 7.71 | 7.61 | 7.65 | 7.65 | -0.07 (-0.91%) | 12,707,865 |
18 Jan 2023 | CNY | 7.8 | 7.86 | 7.7 | 7.72 | 7.72 | -0.05 (-0.64%) | 13,275,613 |
17 Jan 2023 | CNY | 7.9 | 7.92 | 7.7 | 7.77 | 7.77 | -0.12 (-1.52%) | 19,442,280 |
16 Jan 2023 | CNY | 8.02 | 8.11 | 7.85 | 7.89 | 7.89 | -0.21 (-2.59%) | 27,814,014 |
13 Jan 2023 | CNY | 7.91 | 8.43 | 7.83 | 8.1 | 8.1 | +0.11 (+1.38%) | 46,105,080 |
12 Jan 2023 | CNY | 7.81 | 8.1 | 7.63 | 7.99 | 7.99 | +0.24 (+3.10%) | 41,355,180 |
11 Jan 2023 | CNY | 7.45 | 8.2 | 7.4 | 7.75 | 7.75 | +0.3 (+4.03%) | 44,779,204 |
10 Jan 2023 | CNY | 7.42 | 7.49 | 7.31 | 7.45 | 7.45 | +0.06 (+0.81%) | 9,473,800 |
9 Jan 2023 | CNY | 7.37 | 7.45 | 7.31 | 7.39 | 7.39 | +0.11 (+1.51%) | 9,284,100 |
6 Jan 2023 | CNY | 7.32 | 7.47 | 7.26 | 7.28 | 7.28 | -0.04 (-0.55%) | 11,669,104 |
5 Jan 2023 | CNY | 7.17 | 7.35 | 7.17 | 7.32 | 7.32 | +0.14 (+1.95%) | 11,395,330 |