Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Feb 2023 | CNY | 9.9 | 10.5 | 9.89 | 10.3 | 10.3 | +0.3 (+3%) | 11,282,031 |
14 Feb 2023 | CNY | 9.73 | 10.25 | 9.63 | 10 | 10 | +0.28 (+2.88%) | 9,106,920 |
13 Feb 2023 | CNY | 9.51 | 9.8 | 9.5 | 9.72 | 9.72 | +0.21 (+2.21%) | 4,875,031 |
10 Feb 2023 | CNY | 9.5 | 9.66 | 9.42 | 9.51 | 9.51 | -0.06 (-0.63%) | 4,431,200 |
9 Feb 2023 | CNY | 9.45 | 9.66 | 9.43 | 9.57 | 9.57 | -0.12 (-1.24%) | 6,658,694 |
8 Feb 2023 | CNY | 9.45 | 9.92 | 9.35 | 9.69 | 9.69 | +0.34 (+3.64%) | 11,792,768 |
7 Feb 2023 | CNY | 9.61 | 9.68 | 9.34 | 9.35 | 9.35 | -0.23 (-2.40%) | 10,426,102 |
6 Feb 2023 | CNY | 9.8 | 10.4 | 9.46 | 9.58 | 9.58 | +0.28 (+3.01%) | 19,095,035 |
3 Feb 2023 | CNY | 9 | 9.32 | 8.96 | 9.3 | 9.3 | +0.31 (+3.45%) | 6,863,073 |
2 Feb 2023 | CNY | 9.09 | 9.1 | 8.95 | 8.99 | 8.99 | -0.09 (-0.99%) | 2,781,209 |
1 Feb 2023 | CNY | 8.83 | 9.09 | 8.74 | 9.08 | 9.08 | +0.29 (+3.30%) | 4,175,500 |
31 Jan 2023 | CNY | 8.6 | 8.8 | 8.56 | 8.79 | 8.79 | +0.19 (+2.21%) | 3,699,789 |
30 Jan 2023 | CNY | 8.6 | 8.69 | 8.57 | 8.6 | 8.6 | +0.06 (+0.70%) | 2,578,400 |
20 Jan 2023 | CNY | 8.46 | 8.57 | 8.41 | 8.54 | 8.54 | +0.14 (+1.67%) | 1,640,900 |
19 Jan 2023 | CNY | 8.46 | 8.48 | 8.36 | 8.4 | 8.4 | -0.04 (-0.47%) | 1,149,400 |
18 Jan 2023 | CNY | 8.34 | 8.47 | 8.32 | 8.44 | 8.44 | +0.08 (+0.96%) | 1,171,700 |
17 Jan 2023 | CNY | 8.33 | 8.5 | 8.33 | 8.36 | 8.36 | +0.03 (+0.36%) | 1,404,021 |
16 Jan 2023 | CNY | 8.34 | 8.39 | 8.14 | 8.33 | 8.33 | +0.06 (+0.73%) | 1,637,745 |
13 Jan 2023 | CNY | 8.37 | 8.44 | 8.2 | 8.27 | 8.27 | -0.08 (-0.96%) | 1,806,900 |
12 Jan 2023 | CNY | 8.27 | 8.51 | 8.2 | 8.35 | 8.35 | +0.03 (+0.36%) | 1,778,600 |
11 Jan 2023 | CNY | 8.5 | 8.51 | 8.32 | 8.32 | 8.32 | -0.13 (-1.54%) | 1,909,795 |
10 Jan 2023 | CNY | 8.59 | 8.59 | 8.4 | 8.45 | 8.45 | -0.04 (-0.47%) | 1,610,700 |
9 Jan 2023 | CNY | 8.45 | 8.63 | 8.42 | 8.49 | 8.49 | +0.04 (+0.47%) | 2,634,375 |
6 Jan 2023 | CNY | 8.4 | 8.58 | 8.38 | 8.45 | 8.45 | 0.0 (0.0%) | 3,517,350 |
5 Jan 2023 | CNY | 8.18 | 8.6 | 8.17 | 8.45 | 8.45 | +0.22 (+2.67%) | 4,589,355 |
4 Jan 2023 | CNY | 8.19 | 8.31 | 8.17 | 8.23 | 8.23 | -0.01 (-0.12%) | 1,325,950 |
3 Jan 2023 | CNY | 8.1 | 8.28 | 8.08 | 8.24 | 8.24 | +0.15 (+1.85%) | 1,791,765 |
30 Dec 2022 | CNY | 8 | 8.14 | 8 | 8.09 | 8.09 | +0.08 (+1.00%) | 650,079 |
29 Dec 2022 | CNY | 8.02 | 8.09 | 7.98 | 8.01 | 8.01 | -0.02 (-0.25%) | 986,231 |
28 Dec 2022 | CNY | 8.06 | 8.1 | 7.99 | 8.03 | 8.03 | -0.06 (-0.74%) | 1,370,829 |