Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Feb 2023 | CNY | 8.3 | 8.34 | 8.24 | 8.27 | 8.27 | -0.02 (-0.24%) | 5,130,201 |
14 Feb 2023 | CNY | 8.33 | 8.36 | 8.2 | 8.29 | 8.29 | -0.02 (-0.24%) | 7,426,601 |
13 Feb 2023 | CNY | 8.34 | 8.44 | 8.31 | 8.31 | 8.31 | -0.06 (-0.72%) | 6,797,500 |
10 Feb 2023 | CNY | 8.37 | 8.46 | 8.33 | 8.37 | 8.37 | +0.02 (+0.24%) | 5,368,402 |
9 Feb 2023 | CNY | 8.36 | 8.37 | 8.3 | 8.35 | 8.35 | -0.02 (-0.24%) | 5,114,300 |
8 Feb 2023 | CNY | 8.32 | 8.43 | 8.31 | 8.37 | 8.37 | +0.06 (+0.72%) | 5,909,350 |
7 Feb 2023 | CNY | 8.3 | 8.37 | 8.26 | 8.31 | 8.31 | +0.02 (+0.24%) | 4,136,595 |
6 Feb 2023 | CNY | 8.3 | 8.39 | 8.22 | 8.29 | 8.29 | +0.02 (+0.24%) | 4,613,473 |
3 Feb 2023 | CNY | 8.32 | 8.39 | 8.2 | 8.27 | 8.27 | -0.04 (-0.48%) | 5,573,700 |
2 Feb 2023 | CNY | 8.27 | 8.32 | 8.24 | 8.31 | 8.31 | +0.06 (+0.73%) | 6,212,115 |
1 Feb 2023 | CNY | 8.16 | 8.25 | 8.14 | 8.25 | 8.25 | +0.08 (+0.98%) | 5,511,839 |
31 Jan 2023 | CNY | 8.23 | 8.23 | 8.1 | 8.17 | 8.17 | -0.04 (-0.49%) | 4,230,200 |
30 Jan 2023 | CNY | 8.2 | 8.28 | 8.18 | 8.21 | 8.21 | -0.02 (-0.24%) | 6,935,669 |
20 Jan 2023 | CNY | 8.19 | 8.27 | 8.14 | 8.23 | 8.23 | +0.07 (+0.86%) | 4,109,049 |
19 Jan 2023 | CNY | 8.11 | 8.21 | 8.05 | 8.16 | 8.16 | +0.07 (+0.87%) | 3,425,700 |
18 Jan 2023 | CNY | 8.06 | 8.15 | 8.06 | 8.09 | 8.09 | -0.01 (-0.12%) | 2,464,617 |
17 Jan 2023 | CNY | 8.29 | 8.3 | 8.08 | 8.1 | 8.1 | -0.16 (-1.94%) | 4,121,400 |
16 Jan 2023 | CNY | 8.11 | 8.3 | 8.11 | 8.26 | 8.26 | +0.21 (+2.61%) | 5,542,154 |
13 Jan 2023 | CNY | 8.04 | 8.11 | 7.98 | 8.05 | 8.05 | +0.06 (+0.75%) | 3,134,900 |
12 Jan 2023 | CNY | 8.05 | 8.1 | 7.97 | 7.99 | 7.99 | -0.04 (-0.50%) | 3,795,900 |
11 Jan 2023 | CNY | 8.16 | 8.2 | 8.01 | 8.03 | 8.03 | -0.1 (-1.23%) | 3,754,000 |
10 Jan 2023 | CNY | 8.19 | 8.24 | 8.12 | 8.13 | 8.13 | -0.06 (-0.73%) | 4,407,400 |
9 Jan 2023 | CNY | 8.22 | 8.28 | 8.17 | 8.19 | 8.19 | -0.04 (-0.49%) | 5,388,800 |
6 Jan 2023 | CNY | 8.23 | 8.29 | 8.15 | 8.23 | 8.23 | -0.01 (-0.12%) | 5,543,000 |
5 Jan 2023 | CNY | 8.22 | 8.26 | 8.1 | 8.24 | 8.24 | +0.04 (+0.49%) | 6,753,381 |
4 Jan 2023 | CNY | 8.16 | 8.23 | 8.08 | 8.2 | 8.2 | +0.05 (+0.61%) | 6,795,200 |
3 Jan 2023 | CNY | 7.9 | 8.21 | 7.9 | 8.15 | 8.15 | +0.34 (+4.35%) | 10,722,790 |
30 Dec 2022 | CNY | 7.83 | 7.89 | 7.72 | 7.81 | 7.81 | -0.04 (-0.51%) | 4,688,559 |
29 Dec 2022 | CNY | 7.75 | 7.93 | 7.75 | 7.85 | 7.85 | +0.07 (+0.90%) | 6,170,044 |
28 Dec 2022 | CNY | 7.97 | 7.99 | 7.76 | 7.78 | 7.78 | -0.24 (-2.99%) | 7,170,600 |