Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Feb 2023 | CNY | 8.12 | 8.42 | 8.09 | 8.11 | 8.11 | 0.0 (0.0%) | 50,528,524 |
14 Feb 2023 | CNY | 8.15 | 8.19 | 8.06 | 8.11 | 8.11 | -0.07 (-0.86%) | 26,658,364 |
13 Feb 2023 | CNY | 7.93 | 8.29 | 7.93 | 8.18 | 8.18 | +0.15 (+1.87%) | 67,179,345 |
10 Feb 2023 | CNY | 8.08 | 8.13 | 7.94 | 8.03 | 8.03 | -0.04 (-0.50%) | 28,743,737 |
9 Feb 2023 | CNY | 8.01 | 8.17 | 7.93 | 8.07 | 8.07 | +0.01 (+0.12%) | 42,769,207 |
8 Feb 2023 | CNY | 8.29 | 8.3 | 7.99 | 8.06 | 8.06 | -0.24 (-2.89%) | 51,500,251 |
7 Feb 2023 | CNY | 8.15 | 8.36 | 8.03 | 8.3 | 8.3 | +0.15 (+1.84%) | 64,137,839 |
6 Feb 2023 | CNY | 8.11 | 8.32 | 8.1 | 8.15 | 8.15 | -0.03 (-0.37%) | 43,941,983 |
3 Feb 2023 | CNY | 8.04 | 8.25 | 8.02 | 8.18 | 8.18 | +0.07 (+0.86%) | 49,497,650 |
2 Feb 2023 | CNY | 8.03 | 8.4 | 7.92 | 8.11 | 8.11 | +0.09 (+1.12%) | 73,364,686 |
1 Feb 2023 | CNY | 8.11 | 8.17 | 7.96 | 8.02 | 8.02 | -0.07 (-0.87%) | 57,983,907 |
31 Jan 2023 | CNY | 7.73 | 8.37 | 7.65 | 8.09 | 8.09 | +0.29 (+3.72%) | 104,099,493 |
30 Jan 2023 | CNY | 7.33 | 7.99 | 7.33 | 7.8 | 7.8 | +0.54 (+7.44%) | 104,222,041 |
20 Jan 2023 | CNY | 7.42 | 7.51 | 7.18 | 7.26 | 7.26 | -0.09 (-1.22%) | 46,300,031 |
19 Jan 2023 | CNY | 7.5 | 7.57 | 7.35 | 7.35 | 7.35 | -0.16 (-2.13%) | 36,041,100 |
18 Jan 2023 | CNY | 7.45 | 7.66 | 7.42 | 7.51 | 7.51 | -0.02 (-0.27%) | 40,779,538 |
17 Jan 2023 | CNY | 7.6 | 7.74 | 7.39 | 7.53 | 7.53 | -0.07 (-0.92%) | 51,096,339 |
16 Jan 2023 | CNY | 7.5 | 7.88 | 7.4 | 7.6 | 7.6 | 0.0 (0.0%) | 60,543,404 |
13 Jan 2023 | CNY | 7.66 | 7.82 | 7.53 | 7.6 | 7.6 | -0.06 (-0.78%) | 48,460,536 |
12 Jan 2023 | CNY | 7.5 | 7.85 | 7.43 | 7.66 | 7.66 | +0.26 (+3.51%) | 75,571,336 |
11 Jan 2023 | CNY | 7.55 | 7.57 | 7.36 | 7.4 | 7.4 | -0.13 (-1.73%) | 31,963,549 |
10 Jan 2023 | CNY | 7.47 | 7.61 | 7.38 | 7.53 | 7.53 | -0.03 (-0.40%) | 34,585,391 |
9 Jan 2023 | CNY | 7.56 | 7.9 | 7.47 | 7.56 | 7.56 | 0.0 (0.0%) | 51,581,184 |
6 Jan 2023 | CNY | 7.61 | 7.73 | 7.47 | 7.56 | 7.56 | -0.04 (-0.53%) | 49,499,563 |
5 Jan 2023 | CNY | 7.27 | 7.94 | 7.25 | 7.6 | 7.6 | +0.3 (+4.11%) | 83,376,328 |
4 Jan 2023 | CNY | 7.43 | 7.51 | 7.27 | 7.3 | 7.3 | -0.14 (-1.88%) | 47,566,470 |
3 Jan 2023 | CNY | 7.04 | 7.67 | 6.93 | 7.44 | 7.44 | +0.39 (+5.53%) | 72,768,503 |
30 Dec 2022 | CNY | 7.19 | 7.28 | 7.03 | 7.05 | 7.05 | -0.2 (-2.76%) | 34,450,614 |
29 Dec 2022 | CNY | 7.24 | 7.38 | 7 | 7.25 | 7.25 | -0.06 (-0.82%) | 48,939,651 |
28 Dec 2022 | CNY | 7.14 | 7.55 | 7.1 | 7.31 | 7.31 | +0.17 (+2.38%) | 61,875,934 |