Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Feb 2023 | CNY | 8.31 | 8.35 | 8.22 | 8.26 | 8.26 | -0.04 (-0.48%) | 659,000 |
22 Feb 2023 | CNY | 8.25 | 8.32 | 8.25 | 8.3 | 8.3 | +0.02 (+0.24%) | 733,500 |
21 Feb 2023 | CNY | 8.28 | 8.32 | 8.22 | 8.28 | 8.28 | +0.02 (+0.24%) | 1,044,800 |
20 Feb 2023 | CNY | 8.22 | 8.29 | 8.15 | 8.26 | 8.26 | +0.08 (+0.98%) | 1,097,848 |
17 Feb 2023 | CNY | 8.19 | 8.28 | 8.16 | 8.18 | 8.18 | +0.02 (+0.25%) | 1,085,398 |
16 Feb 2023 | CNY | 8.4 | 8.49 | 8.12 | 8.16 | 8.16 | -0.25 (-2.97%) | 1,651,705 |
15 Feb 2023 | CNY | 8.44 | 8.47 | 8.36 | 8.41 | 8.41 | -0.02 (-0.24%) | 932,856 |
14 Feb 2023 | CNY | 8.43 | 8.45 | 8.34 | 8.43 | 8.43 | +0.01 (+0.12%) | 1,484,674 |
13 Feb 2023 | CNY | 8.31 | 8.43 | 8.26 | 8.42 | 8.42 | +0.13 (+1.57%) | 1,661,900 |
10 Feb 2023 | CNY | 8.3 | 8.34 | 8.26 | 8.29 | 8.29 | 0.0 (0.0%) | 1,232,973 |
9 Feb 2023 | CNY | 8.24 | 8.31 | 8.22 | 8.29 | 8.29 | +0.02 (+0.24%) | 1,378,102 |
8 Feb 2023 | CNY | 8.28 | 8.32 | 8.24 | 8.27 | 8.27 | -0.05 (-0.60%) | 1,143,398 |
7 Feb 2023 | CNY | 8.22 | 8.32 | 8.21 | 8.32 | 8.32 | +0.1 (+1.22%) | 1,704,416 |
6 Feb 2023 | CNY | 8.22 | 8.32 | 8.17 | 8.22 | 8.22 | +0.01 (+0.12%) | 1,435,616 |
3 Feb 2023 | CNY | 8.26 | 8.3 | 8.16 | 8.21 | 8.21 | -0.05 (-0.61%) | 1,788,700 |
2 Feb 2023 | CNY | 8.29 | 8.29 | 8.22 | 8.26 | 8.26 | -0.02 (-0.24%) | 1,291,571 |
1 Feb 2023 | CNY | 8.09 | 8.3 | 8.09 | 8.28 | 8.28 | +0.15 (+1.85%) | 1,685,854 |
31 Jan 2023 | CNY | 8.13 | 8.16 | 8.05 | 8.13 | 8.13 | +0.01 (+0.12%) | 876,234 |
30 Jan 2023 | CNY | 8.04 | 8.17 | 8.04 | 8.12 | 8.12 | +0.13 (+1.63%) | 1,287,274 |
20 Jan 2023 | CNY | 7.97 | 8.03 | 7.94 | 7.99 | 7.99 | +0.02 (+0.25%) | 837,111 |
19 Jan 2023 | CNY | 7.9 | 7.98 | 7.82 | 7.97 | 7.97 | +0.12 (+1.53%) | 948,072 |
18 Jan 2023 | CNY | 7.8 | 7.9 | 7.78 | 7.85 | 7.85 | +0.05 (+0.64%) | 1,094,627 |
17 Jan 2023 | CNY | 7.78 | 7.85 | 7.71 | 7.8 | 7.8 | 0.0 (0.0%) | 877,427 |
16 Jan 2023 | CNY | 7.64 | 7.81 | 7.64 | 7.8 | 7.8 | +0.14 (+1.83%) | 650,962 |
13 Jan 2023 | CNY | 7.68 | 7.7 | 7.62 | 7.66 | 7.66 | +0.03 (+0.39%) | 529,772 |
12 Jan 2023 | CNY | 7.68 | 7.69 | 7.6 | 7.63 | 7.63 | -0.01 (-0.13%) | 533,900 |
11 Jan 2023 | CNY | 7.74 | 7.8 | 7.63 | 7.64 | 7.64 | -0.13 (-1.67%) | 508,200 |
10 Jan 2023 | CNY | 7.81 | 7.82 | 7.7 | 7.77 | 7.77 | -0.02 (-0.26%) | 732,861 |
9 Jan 2023 | CNY | 7.78 | 7.88 | 7.76 | 7.79 | 7.79 | -0.01 (-0.13%) | 657,519 |
6 Jan 2023 | CNY | 7.81 | 7.85 | 7.73 | 7.8 | 7.8 | -0.01 (-0.13%) | 536,266 |