Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Feb 2023 | CNY | 7.93 | 8 | 7.88 | 7.95 | 7.95 | +0.03 (+0.38%) | 4,836,200 |
20 Feb 2023 | CNY | 7.89 | 7.99 | 7.81 | 7.92 | 7.92 | 0.0 (0.0%) | 6,348,000 |
17 Feb 2023 | CNY | 8.01 | 8.03 | 7.84 | 7.92 | 7.92 | -0.01 (-0.13%) | 7,118,400 |
16 Feb 2023 | CNY | 8.18 | 8.31 | 7.86 | 7.93 | 7.93 | -0.24 (-2.94%) | 13,816,776 |
15 Feb 2023 | CNY | 8.23 | 8.31 | 8.12 | 8.17 | 8.17 | -0.08 (-0.97%) | 9,328,000 |
14 Feb 2023 | CNY | 7.99 | 8.45 | 7.98 | 8.25 | 8.25 | +0.2 (+2.48%) | 17,710,280 |
13 Feb 2023 | CNY | 8 | 8.13 | 7.97 | 8.05 | 8.05 | +0.02 (+0.25%) | 6,517,600 |
10 Feb 2023 | CNY | 7.98 | 8.16 | 7.94 | 8.03 | 8.03 | +0.03 (+0.38%) | 9,079,248 |
9 Feb 2023 | CNY | 8.02 | 8.03 | 7.89 | 8 | 8 | -0.03 (-0.37%) | 8,683,600 |
8 Feb 2023 | CNY | 7.8 | 8.18 | 7.78 | 8.03 | 8.03 | +0.21 (+2.69%) | 16,560,004 |
7 Feb 2023 | CNY | 7.67 | 7.85 | 7.61 | 7.82 | 7.82 | +0.14 (+1.82%) | 11,008,711 |
6 Feb 2023 | CNY | 7.72 | 7.77 | 7.59 | 7.68 | 7.68 | -0.02 (-0.26%) | 9,251,600 |
3 Feb 2023 | CNY | 7.66 | 7.88 | 7.59 | 7.7 | 7.7 | +0.01 (+0.13%) | 13,129,100 |
2 Feb 2023 | CNY | 7.48 | 7.73 | 7.4 | 7.69 | 7.69 | +0.21 (+2.81%) | 13,804,748 |
1 Feb 2023 | CNY | 7.41 | 7.48 | 7.35 | 7.48 | 7.48 | +0.07 (+0.94%) | 7,114,240 |
31 Jan 2023 | CNY | 7.37 | 7.55 | 7.35 | 7.41 | 7.41 | +0.02 (+0.27%) | 6,942,100 |
30 Jan 2023 | CNY | 7.2 | 7.45 | 7.16 | 7.39 | 7.39 | +0.26 (+3.65%) | 10,869,448 |
20 Jan 2023 | CNY | 7.06 | 7.14 | 7.04 | 7.13 | 7.13 | +0.1 (+1.42%) | 4,359,748 |
19 Jan 2023 | CNY | 6.97 | 7.05 | 6.94 | 7.03 | 7.03 | +0.04 (+0.57%) | 3,849,700 |
18 Jan 2023 | CNY | 6.87 | 7.13 | 6.83 | 6.99 | 6.99 | +0.12 (+1.75%) | 5,910,700 |
17 Jan 2023 | CNY | 7.13 | 7.18 | 6.8 | 6.87 | 6.87 | -0.35 (-4.85%) | 11,798,336 |
16 Jan 2023 | CNY | 7.18 | 7.25 | 7.1 | 7.22 | 7.22 | +0.03 (+0.42%) | 4,258,800 |
13 Jan 2023 | CNY | 7.08 | 7.28 | 7.06 | 7.19 | 7.19 | +0.11 (+1.55%) | 6,089,600 |
12 Jan 2023 | CNY | 7.04 | 7.15 | 7 | 7.08 | 7.08 | +0.03 (+0.43%) | 4,260,400 |
11 Jan 2023 | CNY | 7.22 | 7.26 | 7.04 | 7.05 | 7.05 | -0.14 (-1.95%) | 5,892,100 |
10 Jan 2023 | CNY | 7.27 | 7.34 | 7.15 | 7.19 | 7.19 | -0.15 (-2.04%) | 6,721,100 |
9 Jan 2023 | CNY | 7.41 | 7.48 | 7.27 | 7.34 | 7.34 | -0.09 (-1.21%) | 7,980,400 |
6 Jan 2023 | CNY | 7.48 | 7.57 | 7.41 | 7.43 | 7.43 | -0.15 (-1.98%) | 11,021,100 |
5 Jan 2023 | CNY | 7.28 | 7.76 | 7.25 | 7.58 | 7.58 | +0.36 (+4.99%) | 19,127,968 |
4 Jan 2023 | CNY | 7.38 | 7.39 | 7.19 | 7.22 | 7.22 | -0.13 (-1.77%) | 6,593,500 |