Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Feb 2023 | CNY | 7.33 | 7.42 | 7.31 | 7.38 | 7.38 | +0.04 (+0.54%) | 18,395,300 |
21 Feb 2023 | CNY | 7.33 | 7.36 | 7.29 | 7.34 | 7.34 | +0.04 (+0.55%) | 14,438,280 |
20 Feb 2023 | CNY | 7.23 | 7.3 | 7.19 | 7.3 | 7.3 | +0.09 (+1.25%) | 12,363,147 |
17 Feb 2023 | CNY | 7.18 | 7.27 | 7.18 | 7.21 | 7.21 | +0.02 (+0.28%) | 13,378,101 |
16 Feb 2023 | CNY | 7.32 | 7.37 | 7.15 | 7.19 | 7.19 | -0.14 (-1.91%) | 25,764,826 |
15 Feb 2023 | CNY | 7.34 | 7.38 | 7.29 | 7.33 | 7.33 | 0.0 (0.0%) | 12,872,779 |
14 Feb 2023 | CNY | 7.37 | 7.39 | 7.28 | 7.33 | 7.33 | -0.04 (-0.54%) | 15,315,527 |
13 Feb 2023 | CNY | 7.28 | 7.38 | 7.27 | 7.37 | 7.37 | +0.09 (+1.24%) | 18,590,048 |
10 Feb 2023 | CNY | 7.23 | 7.28 | 7.21 | 7.28 | 7.28 | +0.05 (+0.69%) | 14,529,476 |
9 Feb 2023 | CNY | 7.18 | 7.23 | 7.17 | 7.23 | 7.23 | +0.05 (+0.70%) | 8,889,936 |
8 Feb 2023 | CNY | 7.24 | 7.28 | 7.18 | 7.18 | 7.18 | -0.06 (-0.83%) | 8,327,500 |
7 Feb 2023 | CNY | 7.23 | 7.25 | 7.18 | 7.24 | 7.24 | +0.02 (+0.28%) | 8,314,351 |
6 Feb 2023 | CNY | 7.22 | 7.24 | 7.16 | 7.22 | 7.22 | -0.04 (-0.55%) | 8,605,000 |
3 Feb 2023 | CNY | 7.32 | 7.32 | 7.19 | 7.26 | 7.26 | -0.06 (-0.82%) | 17,377,900 |
2 Feb 2023 | CNY | 7.32 | 7.33 | 7.26 | 7.32 | 7.32 | +0.01 (+0.14%) | 14,197,562 |
1 Feb 2023 | CNY | 7.28 | 7.37 | 7.27 | 7.31 | 7.31 | +0.08 (+1.11%) | 19,026,069 |
31 Jan 2023 | CNY | 7.22 | 7.27 | 7.21 | 7.23 | 7.23 | +0.03 (+0.42%) | 12,456,341 |
30 Jan 2023 | CNY | 7.29 | 7.3 | 7.18 | 7.2 | 7.2 | +0.08 (+1.12%) | 22,203,592 |
20 Jan 2023 | CNY | 7.08 | 7.13 | 7.07 | 7.12 | 7.12 | +0.05 (+0.71%) | 10,367,811 |
19 Jan 2023 | CNY | 7.06 | 7.09 | 7.03 | 7.07 | 7.07 | 0.0 (0.0%) | 9,349,082 |
18 Jan 2023 | CNY | 7.03 | 7.09 | 7.03 | 7.07 | 7.07 | +0.04 (+0.57%) | 8,367,600 |
17 Jan 2023 | CNY | 7.05 | 7.07 | 7.01 | 7.03 | 7.03 | -0.02 (-0.28%) | 7,764,820 |
16 Jan 2023 | CNY | 6.94 | 7.07 | 6.93 | 7.05 | 7.05 | +0.11 (+1.59%) | 17,995,617 |
13 Jan 2023 | CNY | 6.88 | 6.94 | 6.86 | 6.94 | 6.94 | +0.08 (+1.17%) | 6,702,733 |
12 Jan 2023 | CNY | 6.9 | 6.9 | 6.83 | 6.86 | 6.86 | -0.02 (-0.29%) | 7,739,991 |
11 Jan 2023 | CNY | 6.94 | 6.96 | 6.87 | 6.88 | 6.88 | -0.06 (-0.86%) | 10,663,790 |
10 Jan 2023 | CNY | 7.02 | 7.02 | 6.91 | 6.94 | 6.94 | -0.06 (-0.86%) | 11,229,460 |
9 Jan 2023 | CNY | 6.97 | 7.02 | 6.96 | 7 | 7 | +0.04 (+0.57%) | 8,136,133 |
6 Jan 2023 | CNY | 7.03 | 7.03 | 6.95 | 6.96 | 6.96 | -0.07 (-1.00%) | 12,162,864 |
5 Jan 2023 | CNY | 7.03 | 7.06 | 6.99 | 7.03 | 7.03 | 0.0 (0.0%) | 12,961,417 |