Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Feb 2023 | CNY | 9.87 | 10.02 | 9.65 | 9.92 | 9.92 | -0.07 (-0.70%) | 15,867,683 |
21 Feb 2023 | CNY | 10.11 | 10.34 | 9.86 | 9.99 | 9.99 | -0.2 (-1.96%) | 19,686,484 |
20 Feb 2023 | CNY | 10.12 | 10.3 | 9.92 | 10.19 | 10.19 | +0.1 (+0.99%) | 18,652,735 |
17 Feb 2023 | CNY | 10.29 | 10.46 | 9.92 | 10.09 | 10.09 | -0.02 (-0.20%) | 29,779,503 |
16 Feb 2023 | CNY | 10.5 | 10.65 | 10.1 | 10.11 | 10.11 | -0.68 (-6.30%) | 42,086,536 |
15 Feb 2023 | CNY | 10.04 | 10.88 | 10.04 | 10.79 | 10.79 | +0.45 (+4.35%) | 50,713,786 |
14 Feb 2023 | CNY | 10.39 | 10.79 | 10.25 | 10.34 | 10.34 | 0.0 (0.0%) | 38,865,447 |
13 Feb 2023 | CNY | 10.14 | 10.45 | 9.94 | 10.34 | 10.34 | +0.08 (+0.78%) | 28,723,817 |
10 Feb 2023 | CNY | 10.14 | 10.53 | 10.1 | 10.26 | 10.26 | -0.05 (-0.48%) | 31,191,208 |
9 Feb 2023 | CNY | 9.83 | 10.4 | 9.69 | 10.31 | 10.31 | -0.05 (-0.48%) | 38,742,869 |
8 Feb 2023 | CNY | 10.1 | 10.92 | 9.99 | 10.36 | 10.36 | +0.38 (+3.81%) | 49,021,955 |
7 Feb 2023 | CNY | 9.81 | 10.54 | 9.66 | 9.98 | 9.98 | -0.17 (-1.67%) | 43,027,192 |
6 Feb 2023 | CNY | 9.8 | 10.5 | 9.4 | 10.15 | 10.15 | +0.62 (+6.51%) | 48,678,932 |
3 Feb 2023 | CNY | 9.13 | 9.8 | 9.1 | 9.53 | 9.53 | +0.4 (+4.38%) | 30,913,774 |
2 Feb 2023 | CNY | 9.18 | 9.47 | 9.06 | 9.13 | 9.13 | -0.26 (-2.77%) | 26,849,200 |
1 Feb 2023 | CNY | 8.54 | 9.44 | 8.49 | 9.39 | 9.39 | +0.84 (+9.82%) | 34,107,914 |
31 Jan 2023 | CNY | 8.61 | 8.79 | 8.43 | 8.55 | 8.55 | +0.17 (+2.03%) | 19,431,112 |
30 Jan 2023 | CNY | 8.22 | 8.39 | 8.19 | 8.38 | 8.38 | +0.23 (+2.82%) | 7,484,735 |
20 Jan 2023 | CNY | 8.11 | 8.22 | 8.11 | 8.15 | 8.15 | +0.04 (+0.49%) | 4,346,000 |
19 Jan 2023 | CNY | 7.97 | 8.13 | 7.89 | 8.11 | 8.11 | +0.15 (+1.88%) | 4,792,716 |
18 Jan 2023 | CNY | 7.84 | 8.01 | 7.76 | 7.96 | 7.96 | +0.13 (+1.66%) | 5,232,653 |
17 Jan 2023 | CNY | 7.92 | 7.93 | 7.79 | 7.83 | 7.83 | -0.08 (-1.01%) | 2,629,500 |
16 Jan 2023 | CNY | 7.82 | 8 | 7.75 | 7.91 | 7.91 | +0.14 (+1.80%) | 3,550,543 |
13 Jan 2023 | CNY | 7.78 | 7.85 | 7.7 | 7.77 | 7.77 | 0.0 (0.0%) | 2,233,366 |
12 Jan 2023 | CNY | 7.77 | 7.85 | 7.69 | 7.77 | 7.77 | +0.02 (+0.26%) | 3,501,166 |
11 Jan 2023 | CNY | 7.97 | 7.97 | 7.7 | 7.75 | 7.75 | -0.15 (-1.90%) | 3,059,000 |
10 Jan 2023 | CNY | 8.02 | 8.03 | 7.85 | 7.9 | 7.9 | -0.12 (-1.50%) | 3,894,288 |
9 Jan 2023 | CNY | 8.01 | 8.11 | 7.98 | 8.02 | 8.02 | +0.04 (+0.50%) | 2,446,100 |
6 Jan 2023 | CNY | 8.01 | 8.15 | 7.95 | 7.98 | 7.98 | -0.05 (-0.62%) | 3,464,090 |
5 Jan 2023 | CNY | 8.04 | 8.09 | 7.99 | 8.03 | 8.03 | -0.03 (-0.37%) | 3,801,090 |