Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Feb 2023 | CNY | 7.16 | 7.42 | 7.1 | 7.38 | 7.38 | +0.23 (+3.22%) | 20,112,700 |
16 Feb 2023 | CNY | 7.19 | 7.39 | 7.09 | 7.15 | 7.15 | -0.07 (-0.97%) | 15,070,312 |
15 Feb 2023 | CNY | 7.14 | 7.24 | 7.12 | 7.22 | 7.22 | +0.06 (+0.84%) | 9,892,499 |
14 Feb 2023 | CNY | 7.04 | 7.19 | 7.02 | 7.16 | 7.16 | +0.12 (+1.70%) | 10,748,769 |
13 Feb 2023 | CNY | 7 | 7.05 | 6.96 | 7.04 | 7.04 | +0.06 (+0.86%) | 5,681,703 |
10 Feb 2023 | CNY | 7 | 7.08 | 6.94 | 6.98 | 6.98 | -0.02 (-0.29%) | 8,578,527 |
9 Feb 2023 | CNY | 6.98 | 7.01 | 6.89 | 7 | 7 | +0.02 (+0.29%) | 7,053,880 |
8 Feb 2023 | CNY | 6.99 | 7.03 | 6.97 | 6.98 | 6.98 | -0.01 (-0.14%) | 4,003,400 |
7 Feb 2023 | CNY | 6.99 | 7.05 | 6.95 | 6.99 | 6.99 | -0.02 (-0.29%) | 5,168,300 |
6 Feb 2023 | CNY | 7.04 | 7.07 | 6.95 | 7.01 | 7.01 | -0.03 (-0.43%) | 4,900,901 |
3 Feb 2023 | CNY | 7.12 | 7.17 | 6.96 | 7.04 | 7.04 | -0.09 (-1.26%) | 7,150,821 |
2 Feb 2023 | CNY | 7.08 | 7.19 | 7.01 | 7.13 | 7.13 | +0.05 (+0.71%) | 8,136,433 |
1 Feb 2023 | CNY | 6.88 | 7.08 | 6.87 | 7.08 | 7.08 | +0.19 (+2.76%) | 9,127,933 |
31 Jan 2023 | CNY | 6.93 | 6.93 | 6.77 | 6.89 | 6.89 | -0.04 (-0.58%) | 7,262,920 |
30 Jan 2023 | CNY | 6.99 | 7.08 | 6.88 | 6.93 | 6.93 | -0.16 (-2.26%) | 12,430,100 |
20 Jan 2023 | CNY | 6.99 | 7.1 | 6.98 | 7.09 | 7.09 | +0.11 (+1.58%) | 5,097,212 |
19 Jan 2023 | CNY | 7.01 | 7.05 | 6.93 | 6.98 | 6.98 | -0.04 (-0.57%) | 6,795,612 |
18 Jan 2023 | CNY | 7.07 | 7.11 | 7 | 7.02 | 7.02 | -0.04 (-0.57%) | 6,886,309 |
17 Jan 2023 | CNY | 7.28 | 7.29 | 7.05 | 7.06 | 7.06 | -0.19 (-2.62%) | 8,515,300 |
16 Jan 2023 | CNY | 7.18 | 7.43 | 7.18 | 7.25 | 7.25 | +0.03 (+0.42%) | 12,850,858 |
13 Jan 2023 | CNY | 7.07 | 7.26 | 6.98 | 7.22 | 7.22 | +0.16 (+2.27%) | 12,437,901 |
12 Jan 2023 | CNY | 7.03 | 7.16 | 6.85 | 7.06 | 7.06 | -0.02 (-0.28%) | 10,920,300 |
11 Jan 2023 | CNY | 7.07 | 7.25 | 6.95 | 7.08 | 7.08 | +0.03 (+0.43%) | 16,545,800 |
10 Jan 2023 | CNY | 7.19 | 7.19 | 6.95 | 7.05 | 7.05 | -0.12 (-1.67%) | 12,633,388 |
9 Jan 2023 | CNY | 7.31 | 7.37 | 7.12 | 7.17 | 7.17 | -0.16 (-2.18%) | 13,985,600 |
6 Jan 2023 | CNY | 7.69 | 7.73 | 7.31 | 7.33 | 7.33 | -0.29 (-3.81%) | 16,678,288 |
5 Jan 2023 | CNY | 8.02 | 8.09 | 7.59 | 7.62 | 7.62 | -0.4 (-4.99%) | 27,259,980 |
4 Jan 2023 | CNY | 8.02 | 8.71 | 7.88 | 8.02 | 8.02 | -0.1 (-1.23%) | 50,427,726 |
3 Jan 2023 | CNY | 7.68 | 8.12 | 7.68 | 8.12 | 8.12 | +1.35 (+19.94%) | 31,867,698 |
30 Dec 2022 | CNY | 7.03 | 7.05 | 6.75 | 6.77 | 6.77 | -0.23 (-3.29%) | 13,957,100 |