Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Feb 2023 | CNY | 9.06 | 9.14 | 9.02 | 9.11 | 9.11 | +0.06 (+0.66%) | 2,139,580 |
14 Feb 2023 | CNY | 9 | 9.07 | 8.95 | 9.05 | 9.05 | +0.05 (+0.56%) | 1,866,483 |
13 Feb 2023 | CNY | 8.97 | 9.03 | 8.95 | 9 | 9 | +0.02 (+0.22%) | 1,987,500 |
10 Feb 2023 | CNY | 8.99 | 9.04 | 8.93 | 8.98 | 8.98 | 0.0 (0.0%) | 1,581,200 |
9 Feb 2023 | CNY | 8.95 | 9 | 8.88 | 8.98 | 8.98 | +0.03 (+0.34%) | 1,611,980 |
8 Feb 2023 | CNY | 9.02 | 9.02 | 8.91 | 8.95 | 8.95 | -0.04 (-0.44%) | 1,978,600 |
7 Feb 2023 | CNY | 9 | 9.01 | 8.86 | 8.99 | 8.99 | +0.05 (+0.56%) | 1,712,982 |
6 Feb 2023 | CNY | 8.85 | 9.01 | 8.78 | 8.94 | 8.94 | +0.08 (+0.90%) | 2,326,000 |
3 Feb 2023 | CNY | 8.89 | 8.91 | 8.72 | 8.86 | 8.86 | -0.04 (-0.45%) | 1,864,320 |
2 Feb 2023 | CNY | 8.92 | 8.97 | 8.81 | 8.9 | 8.9 | +0.01 (+0.11%) | 2,293,013 |
1 Feb 2023 | CNY | 8.71 | 8.91 | 8.71 | 8.89 | 8.89 | +0.17 (+1.95%) | 2,517,320 |
31 Jan 2023 | CNY | 8.63 | 8.72 | 8.56 | 8.72 | 8.72 | +0.07 (+0.81%) | 1,768,600 |
30 Jan 2023 | CNY | 8.65 | 8.73 | 8.59 | 8.65 | 8.65 | +0.1 (+1.17%) | 2,148,213 |
20 Jan 2023 | CNY | 8.47 | 8.58 | 8.47 | 8.55 | 8.55 | +0.08 (+0.94%) | 1,521,800 |
19 Jan 2023 | CNY | 8.39 | 8.49 | 8.33 | 8.47 | 8.47 | +0.1 (+1.19%) | 1,671,800 |
18 Jan 2023 | CNY | 8.3 | 8.41 | 8.25 | 8.37 | 8.37 | +0.09 (+1.09%) | 1,398,000 |
17 Jan 2023 | CNY | 8.35 | 8.39 | 8.2 | 8.28 | 8.28 | -0.07 (-0.84%) | 1,274,900 |
16 Jan 2023 | CNY | 8.17 | 8.37 | 8.17 | 8.35 | 8.35 | +0.17 (+2.08%) | 2,209,200 |
13 Jan 2023 | CNY | 8.22 | 8.32 | 8.16 | 8.18 | 8.18 | -0.06 (-0.73%) | 1,552,200 |
12 Jan 2023 | CNY | 8.15 | 8.37 | 8.11 | 8.24 | 8.24 | +0.11 (+1.35%) | 2,275,607 |
11 Jan 2023 | CNY | 8.25 | 8.32 | 8.13 | 8.13 | 8.13 | -0.15 (-1.81%) | 1,179,100 |
10 Jan 2023 | CNY | 8.18 | 8.28 | 8.1 | 8.28 | 8.28 | +0.04 (+0.49%) | 1,741,700 |
9 Jan 2023 | CNY | 8.18 | 8.37 | 8.12 | 8.24 | 8.24 | +0.12 (+1.48%) | 1,844,400 |
6 Jan 2023 | CNY | 8.14 | 8.27 | 8.1 | 8.12 | 8.12 | -0.02 (-0.25%) | 1,313,880 |
5 Jan 2023 | CNY | 8.13 | 8.17 | 8.05 | 8.14 | 8.14 | +0.03 (+0.37%) | 1,114,501 |
4 Jan 2023 | CNY | 8.06 | 8.16 | 8.04 | 8.11 | 8.11 | +0.05 (+0.62%) | 1,338,913 |
3 Jan 2023 | CNY | 7.83 | 8.09 | 7.83 | 8.06 | 8.06 | +0.22 (+2.81%) | 1,545,268 |
30 Dec 2022 | CNY | 7.82 | 7.88 | 7.78 | 7.84 | 7.84 | +0.04 (+0.51%) | 822,760 |
29 Dec 2022 | CNY | 7.89 | 7.89 | 7.78 | 7.8 | 7.8 | -0.09 (-1.14%) | 691,740 |
28 Dec 2022 | CNY | 7.97 | 8 | 7.8 | 7.89 | 7.89 | -0.1 (-1.25%) | 1,068,700 |