Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Mar 2023 | CNY | 8.23 | 8.47 | 8.14 | 8.41 | 8.41 | +0.19 (+2.31%) | 66,801,632 |
23 Mar 2023 | CNY | 8.14 | 8.23 | 8.04 | 8.22 | 8.22 | -0.01 (-0.12%) | 43,990,021 |
22 Mar 2023 | CNY | 7.94 | 8.25 | 7.88 | 8.23 | 8.23 | +0.27 (+3.39%) | 53,596,009 |
21 Mar 2023 | CNY | 7.78 | 8 | 7.63 | 7.96 | 7.96 | +0.18 (+2.31%) | 31,824,902 |
20 Mar 2023 | CNY | 7.92 | 8.06 | 7.78 | 7.78 | 7.78 | -0.08 (-1.02%) | 34,066,585 |
17 Mar 2023 | CNY | 7.62 | 7.9 | 7.59 | 7.86 | 7.86 | +0.33 (+4.38%) | 37,468,376 |
16 Mar 2023 | CNY | 7.61 | 7.69 | 7.45 | 7.53 | 7.53 | -0.13 (-1.70%) | 26,493,880 |
15 Mar 2023 | CNY | 7.88 | 7.98 | 7.64 | 7.66 | 7.66 | -0.19 (-2.42%) | 30,471,323 |
14 Mar 2023 | CNY | 7.9 | 8.02 | 7.7 | 7.85 | 7.85 | -0.11 (-1.38%) | 31,341,702 |
13 Mar 2023 | CNY | 7.7 | 7.97 | 7.6 | 7.96 | 7.96 | +0.15 (+1.92%) | 31,635,648 |
10 Mar 2023 | CNY | 7.68 | 7.92 | 7.66 | 7.81 | 7.81 | +0.03 (+0.39%) | 27,725,837 |
9 Mar 2023 | CNY | 7.81 | 7.84 | 7.56 | 7.78 | 7.78 | -0.02 (-0.26%) | 24,149,756 |
8 Mar 2023 | CNY | 7.51 | 7.81 | 7.51 | 7.8 | 7.8 | +0.29 (+3.86%) | 21,991,967 |
7 Mar 2023 | CNY | 7.79 | 7.85 | 7.51 | 7.51 | 7.51 | -0.28 (-3.59%) | 22,155,041 |
6 Mar 2023 | CNY | 7.94 | 7.97 | 7.75 | 7.79 | 7.79 | -0.14 (-1.77%) | 22,467,436 |
3 Mar 2023 | CNY | 7.96 | 8.05 | 7.77 | 7.93 | 7.93 | -0.14 (-1.73%) | 30,599,268 |
2 Mar 2023 | CNY | 8 | 8.14 | 7.95 | 8.07 | 8.07 | +0.05 (+0.62%) | 44,823,370 |
1 Mar 2023 | CNY | 7.72 | 8.04 | 7.7 | 8.02 | 8.02 | +0.25 (+3.22%) | 47,313,136 |
28 Feb 2023 | CNY | 7.69 | 7.88 | 7.65 | 7.77 | 7.77 | +0.25 (+3.32%) | 32,266,535 |
27 Feb 2023 | CNY | 7.64 | 7.76 | 7.52 | 7.52 | 7.52 | -0.16 (-2.08%) | 17,762,468 |
24 Feb 2023 | CNY | 7.58 | 7.75 | 7.57 | 7.68 | 7.68 | +0.12 (+1.59%) | 26,182,680 |
23 Feb 2023 | CNY | 7.78 | 7.8 | 7.49 | 7.56 | 7.56 | -0.27 (-3.45%) | 37,262,024 |
22 Feb 2023 | CNY | 7.71 | 7.91 | 7.63 | 7.83 | 7.83 | +0.03 (+0.38%) | 29,275,432 |
21 Feb 2023 | CNY | 7.85 | 8.03 | 7.73 | 7.8 | 7.8 | -0.08 (-1.02%) | 35,290,353 |
20 Feb 2023 | CNY | 7.73 | 7.94 | 7.7 | 7.88 | 7.88 | +0.17 (+2.20%) | 33,410,704 |
17 Feb 2023 | CNY | 8 | 8.09 | 7.69 | 7.71 | 7.71 | -0.24 (-3.02%) | 59,705,419 |
16 Feb 2023 | CNY | 8.05 | 8.55 | 7.88 | 7.95 | 7.95 | -0.2 (-2.45%) | 86,012,693 |
15 Feb 2023 | CNY | 7.87 | 8.2 | 7.84 | 8.15 | 8.15 | +0.21 (+2.64%) | 71,802,045 |
14 Feb 2023 | CNY | 8.19 | 8.19 | 7.92 | 7.94 | 7.94 | -0.35 (-4.22%) | 74,598,541 |
13 Feb 2023 | CNY | 8.46 | 8.46 | 8.06 | 8.29 | 8.29 | -0.24 (-2.81%) | 93,435,015 |