Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Feb 2023 | CNY | 9.39 | 9.52 | 9.36 | 9.44 | 9.44 | +0.04 (+0.43%) | 7,030,434 |
20 Feb 2023 | CNY | 9.5 | 9.5 | 9.15 | 9.4 | 9.4 | +0.02 (+0.21%) | 9,448,921 |
17 Feb 2023 | CNY | 9.24 | 9.45 | 9.21 | 9.38 | 9.38 | +0.14 (+1.52%) | 9,391,972 |
16 Feb 2023 | CNY | 9.39 | 9.55 | 9.12 | 9.24 | 9.24 | -0.15 (-1.60%) | 8,889,275 |
15 Feb 2023 | CNY | 9.4 | 9.48 | 9.34 | 9.39 | 9.39 | +0.01 (+0.11%) | 6,176,995 |
14 Feb 2023 | CNY | 9.3 | 9.42 | 9.28 | 9.38 | 9.38 | +0.08 (+0.86%) | 6,756,316 |
13 Feb 2023 | CNY | 9.12 | 9.32 | 9.11 | 9.3 | 9.3 | +0.16 (+1.75%) | 6,931,095 |
10 Feb 2023 | CNY | 9.2 | 9.25 | 9.1 | 9.14 | 9.14 | -0.04 (-0.44%) | 4,068,663 |
9 Feb 2023 | CNY | 9.15 | 9.19 | 9.08 | 9.18 | 9.18 | +0.05 (+0.55%) | 4,236,512 |
8 Feb 2023 | CNY | 9.18 | 9.19 | 9.11 | 9.13 | 9.13 | -0.04 (-0.44%) | 3,714,845 |
7 Feb 2023 | CNY | 9.19 | 9.21 | 9.06 | 9.17 | 9.17 | +0.01 (+0.11%) | 5,249,263 |
6 Feb 2023 | CNY | 9.19 | 9.33 | 9.15 | 9.16 | 9.16 | -0.1 (-1.08%) | 4,761,890 |
3 Feb 2023 | CNY | 9.3 | 9.37 | 9.16 | 9.26 | 9.26 | -0.03 (-0.32%) | 6,262,760 |
2 Feb 2023 | CNY | 9.18 | 9.31 | 9.13 | 9.29 | 9.29 | +0.13 (+1.42%) | 6,922,696 |
1 Feb 2023 | CNY | 9.1 | 9.19 | 9.04 | 9.16 | 9.16 | +0.09 (+0.99%) | 7,226,578 |
31 Jan 2023 | CNY | 9.15 | 9.15 | 8.97 | 9.07 | 9.07 | -0.05 (-0.55%) | 4,990,180 |
30 Jan 2023 | CNY | 9.02 | 9.21 | 9.01 | 9.12 | 9.12 | +0.13 (+1.45%) | 7,609,960 |
20 Jan 2023 | CNY | 8.88 | 9 | 8.84 | 8.99 | 8.99 | +0.16 (+1.81%) | 5,843,961 |
19 Jan 2023 | CNY | 8.78 | 8.9 | 8.73 | 8.83 | 8.83 | +0.06 (+0.68%) | 4,166,008 |
18 Jan 2023 | CNY | 8.78 | 8.82 | 8.71 | 8.77 | 8.77 | -0.02 (-0.23%) | 3,656,401 |
17 Jan 2023 | CNY | 8.92 | 8.93 | 8.75 | 8.79 | 8.79 | -0.11 (-1.24%) | 4,607,500 |
16 Jan 2023 | CNY | 8.76 | 8.95 | 8.74 | 8.9 | 8.9 | +0.16 (+1.83%) | 5,878,254 |
13 Jan 2023 | CNY | 8.72 | 8.82 | 8.66 | 8.74 | 8.74 | +0.08 (+0.92%) | 4,612,120 |
12 Jan 2023 | CNY | 8.78 | 8.85 | 8.65 | 8.66 | 8.66 | -0.12 (-1.37%) | 5,795,800 |
11 Jan 2023 | CNY | 8.88 | 8.95 | 8.77 | 8.78 | 8.78 | -0.02 (-0.23%) | 7,237,326 |
10 Jan 2023 | CNY | 8.85 | 8.9 | 8.77 | 8.8 | 8.8 | -0.05 (-0.56%) | 4,069,348 |
9 Jan 2023 | CNY | 8.81 | 8.93 | 8.79 | 8.85 | 8.85 | +0.07 (+0.80%) | 5,128,041 |
6 Jan 2023 | CNY | 8.95 | 8.98 | 8.75 | 8.78 | 8.78 | -0.17 (-1.90%) | 8,177,742 |
5 Jan 2023 | CNY | 8.96 | 9.02 | 8.85 | 8.95 | 8.95 | -0.01 (-0.11%) | 6,755,635 |
4 Jan 2023 | CNY | 9.18 | 9.2 | 8.9 | 8.96 | 8.96 | -0.21 (-2.29%) | 10,897,724 |