Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Feb 2023 | CNY | 7.85 | 7.87 | 7.77 | 7.8 | 7.8 | -0.08 (-1.02%) | 5,838,387 |
21 Feb 2023 | CNY | 7.85 | 7.88 | 7.8 | 7.88 | 7.88 | +0.03 (+0.38%) | 6,153,541 |
20 Feb 2023 | CNY | 7.75 | 7.85 | 7.69 | 7.85 | 7.85 | +0.06 (+0.77%) | 6,246,845 |
17 Feb 2023 | CNY | 7.89 | 7.99 | 7.78 | 7.79 | 7.79 | -0.13 (-1.64%) | 8,780,983 |
16 Feb 2023 | CNY | 8.22 | 8.26 | 7.87 | 7.92 | 7.92 | -0.33 (-4%) | 16,330,925 |
15 Feb 2023 | CNY | 8.32 | 8.34 | 8.2 | 8.25 | 8.25 | -0.13 (-1.55%) | 13,599,374 |
14 Feb 2023 | CNY | 8.18 | 8.39 | 8.1 | 8.38 | 8.38 | +0.23 (+2.82%) | 24,287,462 |
13 Feb 2023 | CNY | 8.15 | 8.27 | 8.1 | 8.15 | 8.15 | 0.0 (0.0%) | 12,070,811 |
10 Feb 2023 | CNY | 8.03 | 8.17 | 7.97 | 8.15 | 8.15 | +0.1 (+1.24%) | 16,287,879 |
9 Feb 2023 | CNY | 7.98 | 8.06 | 7.95 | 8.05 | 8.05 | +0.03 (+0.37%) | 7,617,882 |
8 Feb 2023 | CNY | 8.17 | 8.19 | 8.02 | 8.02 | 8.02 | -0.15 (-1.84%) | 10,767,686 |
7 Feb 2023 | CNY | 8.09 | 8.2 | 8.04 | 8.17 | 8.17 | +0.08 (+0.99%) | 13,480,120 |
6 Feb 2023 | CNY | 7.97 | 8.13 | 7.94 | 8.09 | 8.09 | +0.1 (+1.25%) | 13,836,446 |
3 Feb 2023 | CNY | 8 | 8.04 | 7.92 | 7.99 | 7.99 | -0.06 (-0.75%) | 9,408,699 |
2 Feb 2023 | CNY | 8.05 | 8.13 | 8 | 8.05 | 8.05 | -0.02 (-0.25%) | 12,084,277 |
1 Feb 2023 | CNY | 8.09 | 8.1 | 7.97 | 8.07 | 8.07 | +0.01 (+0.12%) | 12,801,500 |
31 Jan 2023 | CNY | 7.95 | 8.07 | 7.9 | 8.06 | 8.06 | +0.09 (+1.13%) | 13,336,532 |
30 Jan 2023 | CNY | 7.83 | 8 | 7.82 | 7.97 | 7.97 | +0.17 (+2.18%) | 15,601,345 |
20 Jan 2023 | CNY | 7.75 | 7.83 | 7.7 | 7.8 | 7.8 | -0.04 (-0.51%) | 10,837,325 |
19 Jan 2023 | CNY | 7.81 | 7.84 | 7.78 | 7.84 | 7.84 | -0.01 (-0.13%) | 5,489,901 |
18 Jan 2023 | CNY | 7.82 | 7.88 | 7.74 | 7.85 | 7.85 | +0.04 (+0.51%) | 8,688,122 |
17 Jan 2023 | CNY | 7.88 | 7.97 | 7.79 | 7.81 | 7.81 | +0.04 (+0.51%) | 11,203,218 |
16 Jan 2023 | CNY | 7.77 | 7.8 | 7.72 | 7.77 | 7.77 | 0.0 (0.0%) | 8,284,693 |
13 Jan 2023 | CNY | 7.71 | 7.78 | 7.67 | 7.77 | 7.77 | +0.1 (+1.30%) | 7,409,085 |
12 Jan 2023 | CNY | 7.71 | 7.8 | 7.65 | 7.67 | 7.67 | -0.08 (-1.03%) | 7,936,541 |
11 Jan 2023 | CNY | 7.79 | 7.84 | 7.72 | 7.75 | 7.75 | -0.01 (-0.13%) | 9,368,993 |
10 Jan 2023 | CNY | 7.94 | 7.96 | 7.72 | 7.76 | 7.76 | -0.24 (-3%) | 15,842,016 |
9 Jan 2023 | CNY | 8.14 | 8.18 | 7.91 | 8 | 8 | -0.1 (-1.23%) | 17,357,378 |
6 Jan 2023 | CNY | 8 | 8.16 | 7.97 | 8.1 | 8.1 | +0.15 (+1.89%) | 26,088,677 |
5 Jan 2023 | CNY | 8.05 | 8.08 | 7.87 | 7.95 | 7.95 | -0.08 (-1.00%) | 15,344,725 |