Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Feb 2023 | CNY | 9.42 | 9.67 | 9.37 | 9.62 | 9.62 | +0.22 (+2.34%) | 23,551,330 |
14 Feb 2023 | CNY | 9.36 | 9.59 | 9.32 | 9.4 | 9.4 | +0.04 (+0.43%) | 16,538,154 |
13 Feb 2023 | CNY | 9.25 | 9.39 | 9.2 | 9.36 | 9.36 | +0.1 (+1.08%) | 20,807,366 |
10 Feb 2023 | CNY | 9.24 | 9.42 | 9.19 | 9.26 | 9.26 | +0.03 (+0.33%) | 25,341,163 |
9 Feb 2023 | CNY | 8.95 | 9.25 | 8.9 | 9.23 | 9.23 | +0.28 (+3.13%) | 26,966,381 |
8 Feb 2023 | CNY | 8.95 | 9.09 | 8.91 | 8.95 | 8.95 | +0.03 (+0.34%) | 23,173,932 |
7 Feb 2023 | CNY | 8.77 | 8.95 | 8.77 | 8.92 | 8.92 | +0.15 (+1.71%) | 17,924,335 |
6 Feb 2023 | CNY | 8.75 | 8.87 | 8.73 | 8.77 | 8.77 | -0.04 (-0.45%) | 10,304,726 |
3 Feb 2023 | CNY | 8.82 | 8.86 | 8.66 | 8.81 | 8.81 | +0.02 (+0.23%) | 14,317,506 |
2 Feb 2023 | CNY | 8.88 | 8.89 | 8.79 | 8.79 | 8.79 | -0.04 (-0.45%) | 12,912,687 |
1 Feb 2023 | CNY | 8.75 | 8.84 | 8.68 | 8.83 | 8.83 | +0.15 (+1.73%) | 16,113,838 |
31 Jan 2023 | CNY | 8.65 | 8.7 | 8.61 | 8.68 | 8.68 | +0.01 (+0.12%) | 12,245,440 |
30 Jan 2023 | CNY | 8.69 | 8.75 | 8.63 | 8.67 | 8.67 | +0.1 (+1.17%) | 17,487,599 |
20 Jan 2023 | CNY | 8.57 | 8.59 | 8.51 | 8.57 | 8.57 | +0.02 (+0.23%) | 11,597,000 |
19 Jan 2023 | CNY | 8.4 | 8.57 | 8.36 | 8.55 | 8.55 | +0.01 (+0.12%) | 13,172,353 |
18 Jan 2023 | CNY | 8.59 | 8.61 | 8.52 | 8.54 | 8.54 | -0.02 (-0.23%) | 9,841,947 |
17 Jan 2023 | CNY | 8.54 | 8.64 | 8.49 | 8.56 | 8.56 | +0.02 (+0.23%) | 13,729,338 |
16 Jan 2023 | CNY | 8.41 | 8.58 | 8.37 | 8.54 | 8.54 | +0.13 (+1.55%) | 14,711,405 |
13 Jan 2023 | CNY | 8.41 | 8.48 | 8.33 | 8.41 | 8.41 | 0.0 (0.0%) | 11,387,411 |
12 Jan 2023 | CNY | 8.36 | 8.45 | 8.25 | 8.41 | 8.41 | +0.03 (+0.36%) | 16,990,937 |
11 Jan 2023 | CNY | 8.59 | 8.61 | 8.36 | 8.38 | 8.38 | -0.16 (-1.87%) | 15,168,411 |
10 Jan 2023 | CNY | 8.61 | 8.65 | 8.52 | 8.54 | 8.54 | -0.06 (-0.70%) | 10,536,261 |
9 Jan 2023 | CNY | 8.6 | 8.71 | 8.47 | 8.6 | 8.6 | 0.0 (0.0%) | 20,551,539 |
6 Jan 2023 | CNY | 8.34 | 8.97 | 8.32 | 8.6 | 8.6 | +0.24 (+2.87%) | 39,673,239 |
5 Jan 2023 | CNY | 8.29 | 8.43 | 8.26 | 8.36 | 8.36 | +0.09 (+1.09%) | 14,770,545 |
4 Jan 2023 | CNY | 8.25 | 8.32 | 8.2 | 8.27 | 8.27 | +0.01 (+0.12%) | 7,487,013 |
3 Jan 2023 | CNY | 8.11 | 8.31 | 8.06 | 8.26 | 8.26 | +0.15 (+1.85%) | 13,356,513 |
30 Dec 2022 | CNY | 8.11 | 8.13 | 8.06 | 8.11 | 8.11 | +0.03 (+0.37%) | 6,418,874 |
29 Dec 2022 | CNY | 8.14 | 8.18 | 8.05 | 8.08 | 8.08 | -0.09 (-1.10%) | 8,074,366 |
28 Dec 2022 | CNY | 8.29 | 8.29 | 8.15 | 8.17 | 8.17 | -0.12 (-1.45%) | 6,475,692 |