Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Feb 2023 | CNY | 7.53 | 7.61 | 7.43 | 7.46 | 7.46 | -0.15 (-1.97%) | 14,949,350 |
22 Feb 2023 | CNY | 7.51 | 7.75 | 7.39 | 7.61 | 7.61 | +0.04 (+0.53%) | 21,456,677 |
21 Feb 2023 | CNY | 7.42 | 8.1 | 7.42 | 7.57 | 7.57 | +0.16 (+2.16%) | 27,561,606 |
20 Feb 2023 | CNY | 7.58 | 7.63 | 7.18 | 7.41 | 7.41 | -0.22 (-2.88%) | 26,599,200 |
17 Feb 2023 | CNY | 7.42 | 7.68 | 7.37 | 7.63 | 7.63 | +0.22 (+2.97%) | 25,519,291 |
16 Feb 2023 | CNY | 7.52 | 7.65 | 7.33 | 7.41 | 7.41 | -0.11 (-1.46%) | 12,439,000 |
15 Feb 2023 | CNY | 7.6 | 7.63 | 7.5 | 7.52 | 7.52 | -0.08 (-1.05%) | 7,551,801 |
14 Feb 2023 | CNY | 7.6 | 7.62 | 7.51 | 7.6 | 7.6 | +0.02 (+0.26%) | 7,630,000 |
13 Feb 2023 | CNY | 7.46 | 7.64 | 7.45 | 7.58 | 7.58 | +0.13 (+1.74%) | 11,799,401 |
10 Feb 2023 | CNY | 7.42 | 7.52 | 7.39 | 7.45 | 7.45 | -0.01 (-0.13%) | 6,684,400 |
9 Feb 2023 | CNY | 7.45 | 7.48 | 7.39 | 7.46 | 7.46 | -0.02 (-0.27%) | 7,717,300 |
8 Feb 2023 | CNY | 7.38 | 7.51 | 7.36 | 7.48 | 7.48 | +0.11 (+1.49%) | 9,549,200 |
7 Feb 2023 | CNY | 7.47 | 7.53 | 7.33 | 7.37 | 7.37 | -0.11 (-1.47%) | 9,199,401 |
6 Feb 2023 | CNY | 7.53 | 7.66 | 7.43 | 7.48 | 7.48 | +0.04 (+0.54%) | 10,890,800 |
3 Feb 2023 | CNY | 7.64 | 7.64 | 7.35 | 7.44 | 7.44 | -0.21 (-2.75%) | 12,772,700 |
2 Feb 2023 | CNY | 7.4 | 7.66 | 7.4 | 7.65 | 7.65 | +0.19 (+2.55%) | 17,403,500 |
1 Feb 2023 | CNY | 7.38 | 7.46 | 7.3 | 7.46 | 7.46 | +0.09 (+1.22%) | 10,613,015 |
31 Jan 2023 | CNY | 7.32 | 7.45 | 7.22 | 7.37 | 7.37 | +0.06 (+0.82%) | 9,403,800 |
30 Jan 2023 | CNY | 7.2 | 7.35 | 7.2 | 7.31 | 7.31 | +0.16 (+2.24%) | 10,436,300 |
20 Jan 2023 | CNY | 7.08 | 7.22 | 7.07 | 7.15 | 7.15 | +0.1 (+1.42%) | 6,027,800 |
19 Jan 2023 | CNY | 7.1 | 7.17 | 7.03 | 7.05 | 7.05 | -0.09 (-1.26%) | 6,889,000 |
18 Jan 2023 | CNY | 7.01 | 7.17 | 7.01 | 7.14 | 7.14 | +0.03 (+0.42%) | 5,997,800 |
17 Jan 2023 | CNY | 7.33 | 7.33 | 7.08 | 7.11 | 7.11 | -0.19 (-2.60%) | 11,024,900 |
16 Jan 2023 | CNY | 7.23 | 7.4 | 7.23 | 7.3 | 7.3 | +0.04 (+0.55%) | 10,039,000 |
13 Jan 2023 | CNY | 7.2 | 7.34 | 7.18 | 7.26 | 7.26 | +0.02 (+0.28%) | 9,364,000 |
12 Jan 2023 | CNY | 7.39 | 7.44 | 7.21 | 7.24 | 7.24 | -0.15 (-2.03%) | 11,111,600 |
11 Jan 2023 | CNY | 7.4 | 7.48 | 7.35 | 7.39 | 7.39 | -0.06 (-0.81%) | 8,662,700 |
10 Jan 2023 | CNY | 7.51 | 7.55 | 7.32 | 7.45 | 7.45 | -0.05 (-0.67%) | 10,882,800 |
9 Jan 2023 | CNY | 7.43 | 7.56 | 7.39 | 7.5 | 7.5 | +0.01 (+0.13%) | 12,081,206 |
6 Jan 2023 | CNY | 7.69 | 7.75 | 7.48 | 7.49 | 7.49 | -0.28 (-3.60%) | 19,158,900 |