Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Feb 2023 | CNY | 7.34 | 7.37 | 7.18 | 7.22 | 7.22 | -0.14 (-1.90%) | 26,179,800 |
22 Feb 2023 | CNY | 7.4 | 7.4 | 7.29 | 7.36 | 7.36 | -0.13 (-1.74%) | 26,248,538 |
21 Feb 2023 | CNY | 7.58 | 7.67 | 7.41 | 7.49 | 7.49 | -0.12 (-1.58%) | 35,317,239 |
20 Feb 2023 | CNY | 7.27 | 7.85 | 7.25 | 7.61 | 7.61 | +0.33 (+4.53%) | 51,437,614 |
17 Feb 2023 | CNY | 7.56 | 7.59 | 7.27 | 7.28 | 7.28 | -0.25 (-3.32%) | 46,287,653 |
16 Feb 2023 | CNY | 7.75 | 7.92 | 7.47 | 7.53 | 7.53 | -0.23 (-2.96%) | 68,137,081 |
15 Feb 2023 | CNY | 7.65 | 7.77 | 7.56 | 7.76 | 7.76 | +0.1 (+1.31%) | 42,330,574 |
14 Feb 2023 | CNY | 7.77 | 7.85 | 7.65 | 7.66 | 7.66 | -0.13 (-1.67%) | 37,115,680 |
13 Feb 2023 | CNY | 7.75 | 7.87 | 7.65 | 7.79 | 7.79 | +0.02 (+0.26%) | 42,009,164 |
10 Feb 2023 | CNY | 7.64 | 7.95 | 7.63 | 7.77 | 7.77 | +0.05 (+0.65%) | 54,163,971 |
9 Feb 2023 | CNY | 7.56 | 7.74 | 7.44 | 7.72 | 7.72 | +0.08 (+1.05%) | 42,502,960 |
8 Feb 2023 | CNY | 7.95 | 7.95 | 7.62 | 7.64 | 7.64 | -0.37 (-4.62%) | 65,454,015 |
7 Feb 2023 | CNY | 7.7 | 8.06 | 7.57 | 8.01 | 8.01 | +0.32 (+4.16%) | 88,064,926 |
6 Feb 2023 | CNY | 7.75 | 7.89 | 7.58 | 7.69 | 7.69 | -0.22 (-2.78%) | 71,885,489 |
3 Feb 2023 | CNY | 7.83 | 8.03 | 7.73 | 7.91 | 7.91 | +0.22 (+2.86%) | 99,665,807 |
2 Feb 2023 | CNY | 7.58 | 8.32 | 7.56 | 7.69 | 7.69 | +0.09 (+1.18%) | 99,666,663 |
1 Feb 2023 | CNY | 7.46 | 7.63 | 7.42 | 7.6 | 7.6 | +0.07 (+0.93%) | 45,732,559 |
31 Jan 2023 | CNY | 7.3 | 7.68 | 7.26 | 7.53 | 7.53 | +0.15 (+2.03%) | 51,417,539 |
30 Jan 2023 | CNY | 7.31 | 7.53 | 7.3 | 7.38 | 7.38 | +0.15 (+2.07%) | 52,123,995 |
20 Jan 2023 | CNY | 7.21 | 7.27 | 7.15 | 7.23 | 7.23 | +0.02 (+0.28%) | 28,215,048 |
19 Jan 2023 | CNY | 7.17 | 7.35 | 7.1 | 7.21 | 7.21 | +0.05 (+0.70%) | 34,107,129 |
18 Jan 2023 | CNY | 7.19 | 7.26 | 7.14 | 7.16 | 7.16 | -0.02 (-0.28%) | 29,847,083 |
17 Jan 2023 | CNY | 7.38 | 7.4 | 7.13 | 7.18 | 7.18 | -0.15 (-2.05%) | 42,485,306 |
16 Jan 2023 | CNY | 7.44 | 7.57 | 7.25 | 7.33 | 7.33 | -0.13 (-1.74%) | 67,821,305 |
13 Jan 2023 | CNY | 7.29 | 7.83 | 7.22 | 7.46 | 7.46 | +0.18 (+2.47%) | 135,222,565 |
12 Jan 2023 | CNY | 6.64 | 7.28 | 6.6 | 7.28 | 7.28 | +0.66 (+9.97%) | 87,405,778 |
11 Jan 2023 | CNY | 6.83 | 6.84 | 6.61 | 6.62 | 6.62 | -0.18 (-2.65%) | 22,540,077 |
10 Jan 2023 | CNY | 6.82 | 6.85 | 6.7 | 6.8 | 6.8 | -0.02 (-0.29%) | 19,672,511 |
9 Jan 2023 | CNY | 6.89 | 6.92 | 6.78 | 6.82 | 6.82 | -0.03 (-0.44%) | 21,419,744 |
6 Jan 2023 | CNY | 7.04 | 7.07 | 6.84 | 6.85 | 6.85 | -0.2 (-2.84%) | 35,588,826 |