Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Feb 2023 | CNY | 7.91 | 7.91 | 7.73 | 7.8 | 7.8 | -0.01 (-0.13%) | 3,003,600 |
22 Feb 2023 | CNY | 7.81 | 7.86 | 7.77 | 7.81 | 7.81 | -0.06 (-0.76%) | 3,303,411 |
21 Feb 2023 | CNY | 7.81 | 7.89 | 7.72 | 7.87 | 7.87 | +0.06 (+0.77%) | 6,125,277 |
20 Feb 2023 | CNY | 7.85 | 7.89 | 7.7 | 7.81 | 7.81 | -0.03 (-0.38%) | 5,403,022 |
17 Feb 2023 | CNY | 7.62 | 7.96 | 7.6 | 7.84 | 7.84 | +0.25 (+3.29%) | 9,522,150 |
16 Feb 2023 | CNY | 7.78 | 7.85 | 7.54 | 7.59 | 7.59 | -0.19 (-2.44%) | 6,049,415 |
15 Feb 2023 | CNY | 7.84 | 7.84 | 7.75 | 7.78 | 7.78 | -0.03 (-0.38%) | 2,638,250 |
14 Feb 2023 | CNY | 7.91 | 7.91 | 7.79 | 7.81 | 7.81 | -0.09 (-1.14%) | 3,544,353 |
13 Feb 2023 | CNY | 7.9 | 7.92 | 7.77 | 7.9 | 7.9 | +0.02 (+0.25%) | 4,950,852 |
10 Feb 2023 | CNY | 7.83 | 7.97 | 7.83 | 7.88 | 7.88 | +0.04 (+0.51%) | 7,579,490 |
9 Feb 2023 | CNY | 7.82 | 7.88 | 7.76 | 7.84 | 7.84 | +0.03 (+0.38%) | 5,630,783 |
8 Feb 2023 | CNY | 7.8 | 7.93 | 7.72 | 7.81 | 7.81 | +0.01 (+0.13%) | 9,798,800 |
7 Feb 2023 | CNY | 7.54 | 7.84 | 7.47 | 7.8 | 7.8 | +0.32 (+4.28%) | 10,472,642 |
6 Feb 2023 | CNY | 7.5 | 7.53 | 7.41 | 7.48 | 7.48 | -0.06 (-0.80%) | 3,117,872 |
3 Feb 2023 | CNY | 7.64 | 7.65 | 7.49 | 7.54 | 7.54 | -0.1 (-1.31%) | 3,953,500 |
2 Feb 2023 | CNY | 7.55 | 7.67 | 7.55 | 7.64 | 7.64 | +0.04 (+0.53%) | 4,986,976 |
1 Feb 2023 | CNY | 7.48 | 7.6 | 7.45 | 7.6 | 7.6 | +0.14 (+1.88%) | 5,558,400 |
31 Jan 2023 | CNY | 7.48 | 7.48 | 7.39 | 7.46 | 7.46 | +0.01 (+0.13%) | 2,072,250 |
30 Jan 2023 | CNY | 7.53 | 7.61 | 7.44 | 7.45 | 7.45 | -0.06 (-0.80%) | 3,741,150 |
20 Jan 2023 | CNY | 7.35 | 7.54 | 7.35 | 7.51 | 7.51 | +0.17 (+2.32%) | 3,358,250 |
19 Jan 2023 | CNY | 7.33 | 7.37 | 7.26 | 7.34 | 7.34 | +0.01 (+0.14%) | 2,149,356 |
18 Jan 2023 | CNY | 7.36 | 7.36 | 7.26 | 7.33 | 7.33 | -0.02 (-0.27%) | 1,718,350 |
17 Jan 2023 | CNY | 7.38 | 7.4 | 7.29 | 7.35 | 7.35 | -0.02 (-0.27%) | 2,475,200 |
16 Jan 2023 | CNY | 7.3 | 7.43 | 7.26 | 7.37 | 7.37 | +0.07 (+0.96%) | 2,477,666 |
13 Jan 2023 | CNY | 7.3 | 7.4 | 7.27 | 7.3 | 7.3 | +0.01 (+0.14%) | 1,861,716 |
12 Jan 2023 | CNY | 7.27 | 7.34 | 7.21 | 7.29 | 7.29 | -0.01 (-0.14%) | 2,274,888 |
11 Jan 2023 | CNY | 7.41 | 7.42 | 7.24 | 7.3 | 7.3 | -0.07 (-0.95%) | 3,075,000 |
10 Jan 2023 | CNY | 7.4 | 7.4 | 7.26 | 7.37 | 7.37 | 0.0 (0.0%) | 2,287,250 |
9 Jan 2023 | CNY | 7.41 | 7.43 | 7.35 | 7.37 | 7.37 | 0.0 (0.0%) | 2,576,068 |
6 Jan 2023 | CNY | 7.53 | 7.53 | 7.31 | 7.37 | 7.37 | -0.17 (-2.25%) | 5,175,400 |