Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Feb 2023 | CNY | 7.56 | 7.65 | 7.49 | 7.65 | 7.65 | +0.08 (+1.06%) | 4,690,421 |
21 Feb 2023 | CNY | 7.6 | 7.69 | 7.48 | 7.57 | 7.57 | -0.01 (-0.13%) | 4,036,425 |
20 Feb 2023 | CNY | 7.52 | 7.58 | 7.44 | 7.58 | 7.58 | +0.07 (+0.93%) | 4,317,500 |
17 Feb 2023 | CNY | 7.69 | 7.71 | 7.49 | 7.51 | 7.51 | -0.13 (-1.70%) | 5,928,515 |
16 Feb 2023 | CNY | 7.83 | 7.91 | 7.56 | 7.64 | 7.64 | -0.23 (-2.92%) | 6,884,215 |
15 Feb 2023 | CNY | 7.72 | 7.87 | 7.67 | 7.87 | 7.87 | +0.16 (+2.08%) | 7,310,835 |
14 Feb 2023 | CNY | 7.78 | 7.82 | 7.64 | 7.71 | 7.71 | -0.03 (-0.39%) | 5,377,700 |
13 Feb 2023 | CNY | 7.78 | 7.86 | 7.7 | 7.74 | 7.74 | -0.02 (-0.26%) | 7,982,428 |
10 Feb 2023 | CNY | 7.8 | 7.89 | 7.71 | 7.76 | 7.76 | -0.06 (-0.77%) | 5,720,400 |
9 Feb 2023 | CNY | 7.69 | 7.83 | 7.63 | 7.82 | 7.82 | +0.11 (+1.43%) | 8,022,490 |
8 Feb 2023 | CNY | 7.79 | 7.82 | 7.69 | 7.71 | 7.71 | -0.09 (-1.15%) | 6,826,291 |
7 Feb 2023 | CNY | 7.71 | 7.83 | 7.65 | 7.8 | 7.8 | +0.09 (+1.17%) | 10,495,755 |
6 Feb 2023 | CNY | 7.63 | 7.89 | 7.55 | 7.71 | 7.71 | +0.08 (+1.05%) | 12,417,173 |
3 Feb 2023 | CNY | 7.57 | 7.66 | 7.49 | 7.63 | 7.63 | +0.02 (+0.26%) | 6,696,360 |
2 Feb 2023 | CNY | 7.53 | 7.67 | 7.48 | 7.61 | 7.61 | +0.1 (+1.33%) | 10,661,937 |
1 Feb 2023 | CNY | 7.29 | 7.53 | 7.26 | 7.51 | 7.51 | +0.25 (+3.44%) | 8,338,269 |
31 Jan 2023 | CNY | 7.3 | 7.33 | 7.2 | 7.26 | 7.26 | -0.11 (-1.49%) | 5,452,509 |
30 Jan 2023 | CNY | 7.3 | 7.44 | 7.25 | 7.37 | 7.37 | +0.15 (+2.08%) | 6,786,200 |
20 Jan 2023 | CNY | 7.16 | 7.29 | 7.11 | 7.22 | 7.22 | +0.1 (+1.40%) | 3,724,300 |
19 Jan 2023 | CNY | 7.07 | 7.17 | 7.01 | 7.12 | 7.12 | +0.07 (+0.99%) | 3,503,255 |
18 Jan 2023 | CNY | 6.9 | 7.08 | 6.85 | 7.05 | 7.05 | +0.15 (+2.17%) | 3,883,064 |
17 Jan 2023 | CNY | 7.15 | 7.15 | 6.86 | 6.9 | 6.9 | -0.17 (-2.40%) | 4,279,135 |
16 Jan 2023 | CNY | 6.98 | 7.14 | 6.98 | 7.07 | 7.07 | +0.09 (+1.29%) | 2,804,800 |
13 Jan 2023 | CNY | 7 | 7.05 | 6.9 | 6.98 | 6.98 | -0.03 (-0.43%) | 2,408,600 |
12 Jan 2023 | CNY | 7 | 7.09 | 6.91 | 7.01 | 7.01 | -0.09 (-1.27%) | 4,611,300 |
11 Jan 2023 | CNY | 7.22 | 7.29 | 7.09 | 7.1 | 7.1 | -0.15 (-2.07%) | 2,945,982 |
10 Jan 2023 | CNY | 7.27 | 7.3 | 7.15 | 7.25 | 7.25 | +0.02 (+0.28%) | 2,627,400 |
9 Jan 2023 | CNY | 7.3 | 7.34 | 7.2 | 7.23 | 7.23 | -0.07 (-0.96%) | 3,139,082 |
6 Jan 2023 | CNY | 7.28 | 7.36 | 7.24 | 7.3 | 7.3 | -0.03 (-0.41%) | 3,242,282 |
5 Jan 2023 | CNY | 7.3 | 7.33 | 7.21 | 7.33 | 7.33 | +0.05 (+0.69%) | 3,818,500 |