Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Feb 2023 | CNY | 7.31 | 7.45 | 7.24 | 7.45 | 7.45 | +0.16 (+2.19%) | 30,107,426 |
14 Feb 2023 | CNY | 7.29 | 7.44 | 7.27 | 7.29 | 7.29 | +0.02 (+0.28%) | 19,299,200 |
13 Feb 2023 | CNY | 7.27 | 7.3 | 7.21 | 7.27 | 7.27 | 0.0 (0.0%) | 14,694,234 |
10 Feb 2023 | CNY | 7.27 | 7.38 | 7.21 | 7.27 | 7.27 | -0.07 (-0.95%) | 25,778,017 |
9 Feb 2023 | CNY | 7.23 | 7.41 | 7.1 | 7.34 | 7.34 | +0.25 (+3.53%) | 41,515,797 |
8 Feb 2023 | CNY | 7.14 | 7.2 | 7.08 | 7.09 | 7.09 | -0.04 (-0.56%) | 12,124,831 |
7 Feb 2023 | CNY | 7.1 | 7.15 | 7.06 | 7.13 | 7.13 | +0.06 (+0.85%) | 10,818,560 |
6 Feb 2023 | CNY | 7.14 | 7.16 | 7.06 | 7.07 | 7.07 | -0.07 (-0.98%) | 9,549,517 |
3 Feb 2023 | CNY | 7.15 | 7.21 | 7 | 7.14 | 7.14 | -0.01 (-0.14%) | 16,995,825 |
2 Feb 2023 | CNY | 7.13 | 7.2 | 7.08 | 7.15 | 7.15 | +0.05 (+0.70%) | 18,451,170 |
1 Feb 2023 | CNY | 7 | 7.13 | 6.99 | 7.1 | 7.1 | +0.09 (+1.28%) | 15,650,420 |
31 Jan 2023 | CNY | 6.97 | 7.07 | 6.93 | 7.01 | 7.01 | +0.03 (+0.43%) | 13,375,549 |
30 Jan 2023 | CNY | 6.95 | 7.03 | 6.95 | 6.98 | 6.98 | +0.04 (+0.58%) | 12,341,670 |
20 Jan 2023 | CNY | 6.93 | 6.96 | 6.9 | 6.94 | 6.94 | +0.02 (+0.29%) | 8,424,189 |
19 Jan 2023 | CNY | 6.84 | 6.93 | 6.82 | 6.92 | 6.92 | +0.08 (+1.17%) | 9,606,704 |
18 Jan 2023 | CNY | 6.88 | 6.89 | 6.8 | 6.84 | 6.84 | 0.0 (0.0%) | 6,750,718 |
17 Jan 2023 | CNY | 6.8 | 6.9 | 6.78 | 6.84 | 6.84 | +0.06 (+0.88%) | 11,213,455 |
16 Jan 2023 | CNY | 6.67 | 6.81 | 6.67 | 6.78 | 6.78 | +0.09 (+1.35%) | 9,285,004 |
13 Jan 2023 | CNY | 6.72 | 6.72 | 6.62 | 6.69 | 6.69 | 0.0 (0.0%) | 5,756,030 |
12 Jan 2023 | CNY | 6.66 | 6.72 | 6.63 | 6.69 | 6.69 | +0.02 (+0.30%) | 7,079,582 |
11 Jan 2023 | CNY | 6.76 | 6.85 | 6.67 | 6.67 | 6.67 | -0.12 (-1.77%) | 10,066,978 |
10 Jan 2023 | CNY | 6.75 | 6.83 | 6.73 | 6.79 | 6.79 | +0.03 (+0.44%) | 7,595,630 |
9 Jan 2023 | CNY | 6.77 | 6.82 | 6.71 | 6.76 | 6.76 | +0.01 (+0.15%) | 6,461,020 |
6 Jan 2023 | CNY | 6.76 | 6.85 | 6.73 | 6.75 | 6.75 | -0.02 (-0.30%) | 8,188,330 |
5 Jan 2023 | CNY | 6.73 | 6.81 | 6.71 | 6.77 | 6.77 | 0.0 (0.0%) | 7,096,178 |
4 Jan 2023 | CNY | 6.72 | 6.96 | 6.71 | 6.77 | 6.77 | +0.04 (+0.59%) | 12,131,787 |
3 Jan 2023 | CNY | 6.57 | 6.76 | 6.54 | 6.73 | 6.73 | +0.14 (+2.12%) | 9,068,632 |
30 Dec 2022 | CNY | 6.62 | 6.62 | 6.56 | 6.59 | 6.59 | +0.02 (+0.30%) | 4,438,041 |
29 Dec 2022 | CNY | 6.57 | 6.66 | 6.54 | 6.57 | 6.57 | -0.02 (-0.30%) | 4,628,890 |
28 Dec 2022 | CNY | 6.67 | 6.67 | 6.58 | 6.59 | 6.59 | -0.11 (-1.64%) | 5,999,350 |