Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Feb 2023 | CNY | 9.1 | 9.19 | 9.08 | 9.12 | 9.12 | 0.0 (0.0%) | 3,927,428 |
14 Feb 2023 | CNY | 9.28 | 9.35 | 9.08 | 9.12 | 9.12 | -0.13 (-1.41%) | 5,875,600 |
13 Feb 2023 | CNY | 9.15 | 9.26 | 9.06 | 9.25 | 9.25 | +0.14 (+1.54%) | 7,886,858 |
10 Feb 2023 | CNY | 8.93 | 9.11 | 8.89 | 9.11 | 9.11 | +0.2 (+2.24%) | 6,725,956 |
9 Feb 2023 | CNY | 8.82 | 8.93 | 8.8 | 8.91 | 8.91 | +0.05 (+0.56%) | 2,992,702 |
8 Feb 2023 | CNY | 8.9 | 8.96 | 8.85 | 8.86 | 8.86 | -0.08 (-0.89%) | 2,808,800 |
7 Feb 2023 | CNY | 8.93 | 8.98 | 8.85 | 8.94 | 8.94 | +0.04 (+0.45%) | 2,986,340 |
6 Feb 2023 | CNY | 8.93 | 8.95 | 8.81 | 8.9 | 8.9 | +0.02 (+0.23%) | 2,939,900 |
3 Feb 2023 | CNY | 8.99 | 8.99 | 8.78 | 8.88 | 8.88 | -0.11 (-1.22%) | 4,652,500 |
2 Feb 2023 | CNY | 8.95 | 9.02 | 8.88 | 8.99 | 8.99 | +0.08 (+0.90%) | 4,668,410 |
1 Feb 2023 | CNY | 8.74 | 8.92 | 8.69 | 8.91 | 8.91 | +0.18 (+2.06%) | 5,963,930 |
31 Jan 2023 | CNY | 8.7 | 8.75 | 8.63 | 8.73 | 8.73 | +0.03 (+0.34%) | 3,715,400 |
30 Jan 2023 | CNY | 8.62 | 8.7 | 8.58 | 8.7 | 8.7 | +0.15 (+1.75%) | 5,010,900 |
20 Jan 2023 | CNY | 8.44 | 8.56 | 8.42 | 8.55 | 8.55 | +0.11 (+1.30%) | 3,156,470 |
19 Jan 2023 | CNY | 8.4 | 8.46 | 8.38 | 8.44 | 8.44 | +0.01 (+0.12%) | 2,424,300 |
18 Jan 2023 | CNY | 8.41 | 8.48 | 8.4 | 8.43 | 8.43 | +0.01 (+0.12%) | 2,812,323 |
17 Jan 2023 | CNY | 8.58 | 8.63 | 8.38 | 8.42 | 8.42 | -0.18 (-2.09%) | 4,046,080 |
16 Jan 2023 | CNY | 8.56 | 8.63 | 8.5 | 8.6 | 8.6 | +0.05 (+0.58%) | 3,368,100 |
13 Jan 2023 | CNY | 8.48 | 8.59 | 8.46 | 8.55 | 8.55 | +0.07 (+0.83%) | 3,628,600 |
12 Jan 2023 | CNY | 8.63 | 8.71 | 8.45 | 8.48 | 8.48 | -0.2 (-2.30%) | 4,183,800 |
11 Jan 2023 | CNY | 8.72 | 8.79 | 8.63 | 8.68 | 8.68 | -0.04 (-0.46%) | 4,044,100 |
10 Jan 2023 | CNY | 8.87 | 8.87 | 8.65 | 8.72 | 8.72 | -0.15 (-1.69%) | 4,736,300 |
9 Jan 2023 | CNY | 8.82 | 8.94 | 8.78 | 8.87 | 8.87 | +0.07 (+0.80%) | 4,137,895 |
6 Jan 2023 | CNY | 8.94 | 9 | 8.75 | 8.8 | 8.8 | -0.21 (-2.33%) | 7,222,500 |
5 Jan 2023 | CNY | 9.18 | 9.2 | 8.94 | 9.01 | 9.01 | -0.21 (-2.28%) | 7,703,200 |
4 Jan 2023 | CNY | 9.21 | 9.32 | 9.12 | 9.22 | 9.22 | -0.06 (-0.65%) | 7,044,300 |
3 Jan 2023 | CNY | 9.45 | 9.47 | 9.12 | 9.28 | 9.28 | -0.33 (-3.43%) | 10,914,900 |
30 Dec 2022 | CNY | 9.34 | 9.66 | 9.14 | 9.61 | 9.61 | +0.27 (+2.89%) | 10,415,095 |
29 Dec 2022 | CNY | 9.37 | 9.61 | 9.06 | 9.34 | 9.34 | -0.15 (-1.58%) | 9,205,560 |
28 Dec 2022 | CNY | 9.59 | 9.83 | 9.45 | 9.49 | 9.49 | -0.31 (-3.16%) | 13,483,689 |