Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Feb 2023 | CNY | 8.87 | 8.88 | 8.63 | 8.65 | 8.65 | -0.22 (-2.48%) | 6,273,141 |
14 Feb 2023 | CNY | 8.62 | 8.94 | 8.5 | 8.87 | 8.87 | +0.32 (+3.74%) | 8,228,167 |
13 Feb 2023 | CNY | 8.35 | 8.68 | 8.32 | 8.55 | 8.55 | +0.18 (+2.15%) | 3,864,600 |
10 Feb 2023 | CNY | 8.4 | 8.5 | 8.36 | 8.37 | 8.37 | -0.03 (-0.36%) | 2,168,091 |
9 Feb 2023 | CNY | 8.35 | 8.52 | 8.29 | 8.4 | 8.4 | +0.05 (+0.60%) | 3,245,500 |
8 Feb 2023 | CNY | 8.39 | 8.4 | 8.28 | 8.35 | 8.35 | 0.0 (0.0%) | 1,622,500 |
7 Feb 2023 | CNY | 8.32 | 8.39 | 8.23 | 8.35 | 8.35 | +0.07 (+0.85%) | 2,284,000 |
6 Feb 2023 | CNY | 8.3 | 8.45 | 8.21 | 8.28 | 8.28 | -0.01 (-0.12%) | 2,899,200 |
3 Feb 2023 | CNY | 8.19 | 8.32 | 8.03 | 8.29 | 8.29 | +0.06 (+0.73%) | 3,470,900 |
2 Feb 2023 | CNY | 8.2 | 8.28 | 8.15 | 8.23 | 8.23 | +0.02 (+0.24%) | 2,908,900 |
1 Feb 2023 | CNY | 8.2 | 8.24 | 8.13 | 8.21 | 8.21 | +0.02 (+0.24%) | 2,861,200 |
31 Jan 2023 | CNY | 7.99 | 8.25 | 7.95 | 8.19 | 8.19 | +0.21 (+2.63%) | 4,957,100 |
30 Jan 2023 | CNY | 7.92 | 8.1 | 7.86 | 7.98 | 7.98 | +0.14 (+1.79%) | 3,844,200 |
20 Jan 2023 | CNY | 7.79 | 7.87 | 7.79 | 7.84 | 7.84 | +0.06 (+0.77%) | 1,479,700 |
19 Jan 2023 | CNY | 7.69 | 7.89 | 7.63 | 7.78 | 7.78 | +0.09 (+1.17%) | 2,529,000 |
18 Jan 2023 | CNY | 7.63 | 7.73 | 7.59 | 7.69 | 7.69 | +0.06 (+0.79%) | 2,021,300 |
17 Jan 2023 | CNY | 7.69 | 7.78 | 7.6 | 7.63 | 7.63 | -0.04 (-0.52%) | 1,891,000 |
16 Jan 2023 | CNY | 7.57 | 7.72 | 7.47 | 7.67 | 7.67 | +0.11 (+1.46%) | 1,947,444 |
13 Jan 2023 | CNY | 7.56 | 7.75 | 7.54 | 7.56 | 7.56 | -0.02 (-0.26%) | 1,787,900 |
12 Jan 2023 | CNY | 7.57 | 7.65 | 7.39 | 7.58 | 7.58 | -0.03 (-0.39%) | 1,282,800 |
11 Jan 2023 | CNY | 7.68 | 7.79 | 7.61 | 7.61 | 7.61 | -0.05 (-0.65%) | 1,355,900 |
10 Jan 2023 | CNY | 7.6 | 7.72 | 7.55 | 7.66 | 7.66 | -0.03 (-0.39%) | 1,717,000 |
9 Jan 2023 | CNY | 7.52 | 7.74 | 7.52 | 7.69 | 7.69 | +0.17 (+2.26%) | 4,352,546 |
6 Jan 2023 | CNY | 7.45 | 7.65 | 7.45 | 7.52 | 7.52 | -0.03 (-0.40%) | 2,278,585 |
5 Jan 2023 | CNY | 7.43 | 7.55 | 7.33 | 7.55 | 7.55 | +0.12 (+1.62%) | 1,893,800 |
4 Jan 2023 | CNY | 7.31 | 7.5 | 7.28 | 7.43 | 7.43 | +0.1 (+1.36%) | 2,453,400 |
3 Jan 2023 | CNY | 7.2 | 7.37 | 7.08 | 7.33 | 7.33 | +0.15 (+2.09%) | 3,284,600 |
30 Dec 2022 | CNY | 7.13 | 7.22 | 7.07 | 7.18 | 7.18 | +0.09 (+1.27%) | 2,189,900 |
29 Dec 2022 | CNY | 7.29 | 7.31 | 7.09 | 7.09 | 7.09 | -0.2 (-2.74%) | 2,015,000 |
28 Dec 2022 | CNY | 7.42 | 7.52 | 7.26 | 7.29 | 7.29 | -0.13 (-1.75%) | 1,275,400 |