Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Feb 2023 | CNY | 7.89 | 7.94 | 7.71 | 7.73 | 7.73 | -0.15 (-1.90%) | 2,585,400 |
22 Feb 2023 | CNY | 7.78 | 7.92 | 7.67 | 7.88 | 7.88 | +0.04 (+0.51%) | 4,134,100 |
21 Feb 2023 | CNY | 7.85 | 7.93 | 7.74 | 7.84 | 7.84 | +0.04 (+0.51%) | 2,759,214 |
20 Feb 2023 | CNY | 7.71 | 7.84 | 7.61 | 7.8 | 7.8 | +0.14 (+1.83%) | 3,491,300 |
17 Feb 2023 | CNY | 7.9 | 7.98 | 7.66 | 7.66 | 7.66 | -0.21 (-2.67%) | 3,748,886 |
16 Feb 2023 | CNY | 8.05 | 8.12 | 7.8 | 7.87 | 7.87 | -0.21 (-2.60%) | 4,544,903 |
15 Feb 2023 | CNY | 8 | 8.09 | 7.93 | 8.08 | 8.08 | +0.13 (+1.64%) | 4,530,574 |
14 Feb 2023 | CNY | 8.06 | 8.13 | 7.93 | 7.95 | 7.95 | -0.11 (-1.36%) | 2,951,100 |
13 Feb 2023 | CNY | 8.03 | 8.07 | 7.94 | 8.06 | 8.06 | +0.04 (+0.50%) | 5,696,463 |
10 Feb 2023 | CNY | 8.33 | 8.33 | 7.97 | 8.02 | 8.02 | +0.04 (+0.50%) | 8,326,931 |
9 Feb 2023 | CNY | 7.96 | 8.01 | 7.78 | 7.98 | 7.98 | +0.05 (+0.63%) | 3,874,295 |
8 Feb 2023 | CNY | 8.03 | 8.09 | 7.91 | 7.93 | 7.93 | -0.12 (-1.49%) | 4,812,900 |
7 Feb 2023 | CNY | 8.16 | 8.18 | 8 | 8.05 | 8.05 | -0.17 (-2.07%) | 6,999,700 |
6 Feb 2023 | CNY | 7.83 | 8.28 | 7.83 | 8.22 | 8.22 | +0.33 (+4.18%) | 13,165,851 |
3 Feb 2023 | CNY | 7.74 | 7.92 | 7.67 | 7.89 | 7.89 | +0.15 (+1.94%) | 6,154,100 |
2 Feb 2023 | CNY | 7.7 | 7.82 | 7.66 | 7.74 | 7.74 | +0.03 (+0.39%) | 5,102,410 |
1 Feb 2023 | CNY | 7.48 | 7.72 | 7.42 | 7.71 | 7.71 | +0.25 (+3.35%) | 7,625,500 |
31 Jan 2023 | CNY | 7.42 | 7.48 | 7.38 | 7.46 | 7.46 | 0.0 (0.0%) | 3,411,500 |
30 Jan 2023 | CNY | 7.44 | 7.52 | 7.41 | 7.46 | 7.46 | +0.06 (+0.81%) | 3,983,850 |
20 Jan 2023 | CNY | 7.39 | 7.46 | 7.33 | 7.4 | 7.4 | +0.02 (+0.27%) | 2,440,600 |
19 Jan 2023 | CNY | 7.22 | 7.4 | 7.22 | 7.38 | 7.38 | +0.11 (+1.51%) | 3,931,600 |
18 Jan 2023 | CNY | 7.07 | 7.33 | 7.02 | 7.27 | 7.27 | +0.21 (+2.97%) | 4,109,551 |
17 Jan 2023 | CNY | 7.18 | 7.22 | 7.01 | 7.06 | 7.06 | -0.11 (-1.53%) | 1,843,600 |
16 Jan 2023 | CNY | 6.99 | 7.21 | 6.94 | 7.17 | 7.17 | +0.18 (+2.58%) | 2,928,700 |
13 Jan 2023 | CNY | 7.12 | 7.13 | 6.94 | 6.99 | 6.99 | -0.07 (-0.99%) | 1,879,000 |
12 Jan 2023 | CNY | 7.05 | 7.16 | 6.98 | 7.06 | 7.06 | +0.01 (+0.14%) | 2,241,803 |
11 Jan 2023 | CNY | 7.17 | 7.23 | 7.03 | 7.05 | 7.05 | -0.11 (-1.54%) | 2,033,500 |
10 Jan 2023 | CNY | 7.21 | 7.23 | 7.11 | 7.16 | 7.16 | -0.02 (-0.28%) | 1,676,800 |
9 Jan 2023 | CNY | 7.19 | 7.32 | 7.16 | 7.18 | 7.18 | +0.05 (+0.70%) | 2,542,314 |
6 Jan 2023 | CNY | 7.24 | 7.24 | 7.09 | 7.13 | 7.13 | -0.06 (-0.83%) | 2,063,186 |