Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Feb 2023 | CNY | 9.37 | 9.64 | 9.33 | 9.6 | 9.6 | +0.23 (+2.45%) | 34,982,932 |
14 Feb 2023 | CNY | 9.55 | 9.61 | 9.3 | 9.37 | 9.37 | -0.19 (-1.99%) | 34,579,718 |
13 Feb 2023 | CNY | 9.52 | 9.64 | 9.39 | 9.56 | 9.56 | +0.04 (+0.42%) | 29,520,744 |
10 Feb 2023 | CNY | 9.54 | 9.84 | 9.47 | 9.52 | 9.52 | -0.07 (-0.73%) | 36,794,436 |
9 Feb 2023 | CNY | 9.51 | 9.63 | 9.34 | 9.59 | 9.59 | +0.04 (+0.42%) | 32,144,520 |
8 Feb 2023 | CNY | 9.98 | 9.98 | 9.54 | 9.55 | 9.55 | -0.46 (-4.60%) | 46,915,399 |
7 Feb 2023 | CNY | 9.9 | 10.31 | 9.81 | 10.01 | 10.01 | +0.01 (+0.10%) | 67,518,195 |
6 Feb 2023 | CNY | 9.42 | 10.38 | 9.31 | 10 | 10 | +0.4 (+4.17%) | 87,140,614 |
3 Feb 2023 | CNY | 9.04 | 9.6 | 9.02 | 9.6 | 9.6 | +0.49 (+5.38%) | 72,334,180 |
2 Feb 2023 | CNY | 9.27 | 9.38 | 9 | 9.11 | 9.11 | -0.18 (-1.94%) | 47,545,000 |
1 Feb 2023 | CNY | 9.11 | 9.3 | 9.06 | 9.29 | 9.29 | +0.18 (+1.98%) | 35,497,097 |
31 Jan 2023 | CNY | 9.11 | 9.22 | 8.99 | 9.11 | 9.11 | -0.08 (-0.87%) | 30,216,775 |
30 Jan 2023 | CNY | 9.45 | 9.45 | 9.14 | 9.19 | 9.19 | -0.06 (-0.65%) | 40,950,072 |
20 Jan 2023 | CNY | 9.2 | 9.35 | 9.09 | 9.25 | 9.25 | -0.05 (-0.54%) | 45,561,431 |
19 Jan 2023 | CNY | 8.9 | 9.4 | 8.85 | 9.3 | 9.3 | +0.31 (+3.45%) | 61,922,512 |
18 Jan 2023 | CNY | 8.76 | 9.12 | 8.61 | 8.99 | 8.99 | +0.15 (+1.70%) | 63,099,407 |
17 Jan 2023 | CNY | 8.7 | 9.22 | 8.7 | 8.84 | 8.84 | +0.46 (+5.49%) | 82,675,392 |
16 Jan 2023 | CNY | 8.36 | 8.56 | 8.32 | 8.38 | 8.38 | +0.02 (+0.24%) | 29,266,255 |
13 Jan 2023 | CNY | 8.41 | 8.47 | 8.27 | 8.36 | 8.36 | -0.05 (-0.59%) | 19,840,249 |
12 Jan 2023 | CNY | 8.59 | 8.6 | 8.24 | 8.41 | 8.41 | -0.11 (-1.29%) | 41,003,204 |
11 Jan 2023 | CNY | 8.64 | 8.8 | 8.44 | 8.52 | 8.52 | -0.04 (-0.47%) | 51,162,766 |
10 Jan 2023 | CNY | 8.48 | 8.61 | 8.35 | 8.56 | 8.56 | +0.07 (+0.82%) | 40,554,182 |
9 Jan 2023 | CNY | 8.58 | 8.8 | 8.45 | 8.49 | 8.49 | -0.09 (-1.05%) | 57,813,013 |
6 Jan 2023 | CNY | 8.81 | 8.89 | 8.5 | 8.58 | 8.58 | -0.21 (-2.39%) | 39,957,818 |
5 Jan 2023 | CNY | 9 | 9.09 | 8.73 | 8.79 | 8.79 | -0.2 (-2.22%) | 59,523,309 |
4 Jan 2023 | CNY | 9.1 | 9.48 | 8.88 | 8.99 | 8.99 | +0.18 (+2.04%) | 106,792,497 |
3 Jan 2023 | CNY | 8.28 | 8.98 | 8.2 | 8.81 | 8.81 | +0.62 (+7.57%) | 78,949,347 |
30 Dec 2022 | CNY | 7.88 | 8.46 | 7.88 | 8.19 | 8.19 | +0.3 (+3.80%) | 59,480,055 |
29 Dec 2022 | CNY | 8.02 | 8.36 | 7.88 | 7.89 | 7.89 | -0.18 (-2.23%) | 42,908,410 |
28 Dec 2022 | CNY | 8.02 | 8.25 | 7.83 | 8.07 | 8.07 | 0.0 (0.0%) | 32,857,592 |