Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Feb 2023 | CNY | 7.22 | 7.3 | 7.13 | 7.15 | 7.15 | -0.06 (-0.83%) | 7,807,273 |
14 Feb 2023 | CNY | 7.29 | 7.31 | 7.2 | 7.21 | 7.21 | -0.08 (-1.10%) | 7,829,201 |
13 Feb 2023 | CNY | 7.33 | 7.39 | 7.25 | 7.29 | 7.29 | -0.04 (-0.55%) | 7,763,900 |
10 Feb 2023 | CNY | 7.39 | 7.46 | 7.32 | 7.33 | 7.33 | -0.09 (-1.21%) | 6,164,300 |
9 Feb 2023 | CNY | 7.38 | 7.49 | 7.37 | 7.42 | 7.42 | +0.01 (+0.13%) | 8,085,100 |
8 Feb 2023 | CNY | 7.45 | 7.52 | 7.39 | 7.41 | 7.41 | -0.04 (-0.54%) | 6,854,744 |
7 Feb 2023 | CNY | 7.35 | 7.49 | 7.24 | 7.45 | 7.45 | +0.09 (+1.22%) | 9,198,400 |
6 Feb 2023 | CNY | 7.45 | 7.51 | 7.3 | 7.36 | 7.36 | -0.09 (-1.21%) | 9,424,400 |
3 Feb 2023 | CNY | 7.55 | 7.62 | 7.35 | 7.45 | 7.45 | -0.1 (-1.32%) | 10,132,191 |
2 Feb 2023 | CNY | 7.38 | 7.62 | 7.37 | 7.55 | 7.55 | +0.19 (+2.58%) | 15,851,844 |
1 Feb 2023 | CNY | 7.34 | 7.37 | 7.3 | 7.36 | 7.36 | +0.02 (+0.27%) | 7,261,867 |
31 Jan 2023 | CNY | 7.28 | 7.39 | 7.13 | 7.34 | 7.34 | +0.05 (+0.69%) | 10,489,293 |
30 Jan 2023 | CNY | 7.36 | 7.43 | 7.27 | 7.29 | 7.29 | +0.03 (+0.41%) | 12,467,950 |
20 Jan 2023 | CNY | 7 | 7.45 | 7 | 7.26 | 7.26 | +0.19 (+2.69%) | 18,530,778 |
19 Jan 2023 | CNY | 6.78 | 7.18 | 6.77 | 7.07 | 7.07 | +0.27 (+3.97%) | 20,355,288 |
18 Jan 2023 | CNY | 6.82 | 6.87 | 6.77 | 6.8 | 6.8 | -0.03 (-0.44%) | 8,225,873 |
17 Jan 2023 | CNY | 7.04 | 7.04 | 6.8 | 6.83 | 6.83 | -0.17 (-2.43%) | 12,073,386 |
16 Jan 2023 | CNY | 6.96 | 7.05 | 6.94 | 7 | 7 | +0.02 (+0.29%) | 8,942,498 |
13 Jan 2023 | CNY | 7.01 | 7.14 | 6.95 | 6.98 | 6.98 | -0.1 (-1.41%) | 12,498,712 |
12 Jan 2023 | CNY | 7.01 | 7.37 | 7.01 | 7.08 | 7.08 | +0.1 (+1.43%) | 19,785,419 |
11 Jan 2023 | CNY | 7.02 | 7.55 | 6.9 | 6.98 | 6.98 | +0.11 (+1.60%) | 26,040,706 |
10 Jan 2023 | CNY | 6.95 | 7.02 | 6.82 | 6.87 | 6.87 | -0.07 (-1.01%) | 7,376,495 |
9 Jan 2023 | CNY | 6.81 | 7.07 | 6.8 | 6.94 | 6.94 | +0.13 (+1.91%) | 13,196,783 |
6 Jan 2023 | CNY | 6.84 | 6.95 | 6.75 | 6.81 | 6.81 | -0.04 (-0.58%) | 9,206,200 |
5 Jan 2023 | CNY | 6.88 | 6.88 | 6.7 | 6.85 | 6.85 | 0.0 (0.0%) | 8,794,550 |
4 Jan 2023 | CNY | 6.99 | 7.01 | 6.8 | 6.85 | 6.85 | -0.14 (-2.00%) | 8,117,900 |
3 Jan 2023 | CNY | 6.76 | 7.05 | 6.73 | 6.99 | 6.99 | +0.23 (+3.40%) | 10,804,702 |
30 Dec 2022 | CNY | 6.74 | 6.89 | 6.66 | 6.76 | 6.76 | +0.07 (+1.05%) | 7,258,743 |
29 Dec 2022 | CNY | 6.77 | 6.8 | 6.69 | 6.69 | 6.69 | -0.11 (-1.62%) | 5,371,075 |
28 Dec 2022 | CNY | 6.97 | 6.97 | 6.78 | 6.8 | 6.8 | -0.17 (-2.44%) | 5,637,998 |