Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Feb 2023 | CNY | 9.33 | 9.33 | 9.11 | 9.26 | 9.26 | +0.01 (+0.11%) | 2,926,874 |
17 Feb 2023 | CNY | 9.18 | 9.33 | 9.17 | 9.25 | 9.25 | +0.07 (+0.76%) | 3,441,400 |
16 Feb 2023 | CNY | 9.39 | 9.41 | 9.05 | 9.18 | 9.18 | -0.17 (-1.82%) | 3,049,000 |
15 Feb 2023 | CNY | 9.38 | 9.39 | 9.32 | 9.35 | 9.35 | -0.01 (-0.11%) | 1,670,680 |
14 Feb 2023 | CNY | 9.38 | 9.38 | 9.29 | 9.36 | 9.36 | +0.02 (+0.21%) | 1,649,363 |
13 Feb 2023 | CNY | 9.26 | 9.36 | 9.22 | 9.34 | 9.34 | +0.11 (+1.19%) | 2,504,230 |
10 Feb 2023 | CNY | 9.28 | 9.3 | 9.17 | 9.23 | 9.23 | -0.03 (-0.32%) | 1,867,600 |
9 Feb 2023 | CNY | 9.21 | 9.27 | 9.16 | 9.26 | 9.26 | +0.02 (+0.22%) | 2,609,130 |
8 Feb 2023 | CNY | 9.27 | 9.28 | 9.21 | 9.24 | 9.24 | +0.02 (+0.22%) | 1,762,730 |
7 Feb 2023 | CNY | 9.21 | 9.28 | 9.15 | 9.22 | 9.22 | +0.05 (+0.55%) | 1,715,560 |
6 Feb 2023 | CNY | 9.22 | 9.28 | 9.13 | 9.17 | 9.17 | -0.08 (-0.86%) | 2,234,830 |
3 Feb 2023 | CNY | 9.27 | 9.31 | 9.2 | 9.25 | 9.25 | -0.06 (-0.64%) | 2,168,610 |
2 Feb 2023 | CNY | 9.2 | 9.32 | 9.2 | 9.31 | 9.31 | +0.09 (+0.98%) | 2,283,030 |
1 Feb 2023 | CNY | 9.17 | 9.23 | 9.15 | 9.22 | 9.22 | +0.08 (+0.88%) | 2,290,391 |
31 Jan 2023 | CNY | 9.13 | 9.18 | 9.1 | 9.14 | 9.14 | +0.01 (+0.11%) | 1,720,200 |
30 Jan 2023 | CNY | 9.19 | 9.23 | 9.13 | 9.13 | 9.13 | +0.01 (+0.11%) | 2,493,920 |
20 Jan 2023 | CNY | 9.08 | 9.19 | 9.05 | 9.12 | 9.12 | +0.05 (+0.55%) | 1,857,320 |
19 Jan 2023 | CNY | 8.98 | 9.09 | 8.94 | 9.07 | 9.07 | +0.08 (+0.89%) | 1,913,700 |
18 Jan 2023 | CNY | 8.98 | 9 | 8.94 | 8.99 | 8.99 | +0.03 (+0.33%) | 1,421,550 |
17 Jan 2023 | CNY | 9.07 | 9.07 | 8.93 | 8.96 | 8.96 | -0.07 (-0.78%) | 1,541,500 |
16 Jan 2023 | CNY | 8.91 | 9.1 | 8.9 | 9.03 | 9.03 | +0.13 (+1.46%) | 2,594,820 |
13 Jan 2023 | CNY | 8.81 | 8.91 | 8.77 | 8.9 | 8.9 | +0.07 (+0.79%) | 1,813,118 |
12 Jan 2023 | CNY | 8.91 | 8.95 | 8.79 | 8.83 | 8.83 | -0.09 (-1.01%) | 2,245,042 |
11 Jan 2023 | CNY | 8.86 | 9.06 | 8.82 | 8.92 | 8.92 | +0.03 (+0.34%) | 3,023,261 |
10 Jan 2023 | CNY | 8.82 | 8.9 | 8.73 | 8.89 | 8.89 | +0.08 (+0.91%) | 3,290,550 |
9 Jan 2023 | CNY | 8.79 | 8.82 | 8.76 | 8.81 | 8.81 | +0.05 (+0.57%) | 1,822,009 |
6 Jan 2023 | CNY | 8.8 | 8.85 | 8.73 | 8.76 | 8.76 | -0.04 (-0.45%) | 2,959,800 |
5 Jan 2023 | CNY | 8.78 | 8.8 | 8.71 | 8.8 | 8.8 | +0.06 (+0.69%) | 2,642,799 |
4 Jan 2023 | CNY | 8.77 | 8.82 | 8.71 | 8.74 | 8.74 | -0.02 (-0.23%) | 2,188,000 |
3 Jan 2023 | CNY | 8.62 | 8.8 | 8.62 | 8.76 | 8.76 | +0.14 (+1.62%) | 2,948,585 |