Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Feb 2023 | CNY | 8.86 | 8.89 | 8.75 | 8.8 | 8.8 | -0.06 (-0.68%) | 3,714,702 |
22 Feb 2023 | CNY | 8.87 | 8.92 | 8.74 | 8.86 | 8.86 | +0.01 (+0.11%) | 3,795,100 |
21 Feb 2023 | CNY | 8.8 | 8.96 | 8.73 | 8.85 | 8.85 | +0.07 (+0.80%) | 7,558,609 |
20 Feb 2023 | CNY | 9.11 | 9.23 | 8.55 | 8.78 | 8.78 | -0.17 (-1.90%) | 12,562,548 |
17 Feb 2023 | CNY | 8.78 | 8.96 | 8.78 | 8.95 | 8.95 | +0.16 (+1.82%) | 8,209,989 |
16 Feb 2023 | CNY | 8.86 | 8.97 | 8.71 | 8.79 | 8.79 | -0.05 (-0.57%) | 6,248,735 |
15 Feb 2023 | CNY | 8.95 | 8.97 | 8.82 | 8.84 | 8.84 | -0.11 (-1.23%) | 2,864,469 |
14 Feb 2023 | CNY | 8.86 | 8.95 | 8.8 | 8.95 | 8.95 | +0.09 (+1.02%) | 4,377,112 |
13 Feb 2023 | CNY | 8.89 | 8.89 | 8.75 | 8.86 | 8.86 | +0.06 (+0.68%) | 3,607,718 |
10 Feb 2023 | CNY | 8.76 | 8.92 | 8.74 | 8.8 | 8.8 | +0.05 (+0.57%) | 3,554,833 |
9 Feb 2023 | CNY | 8.61 | 8.76 | 8.57 | 8.75 | 8.75 | +0.12 (+1.39%) | 4,160,080 |
8 Feb 2023 | CNY | 8.68 | 8.7 | 8.63 | 8.63 | 8.63 | -0.05 (-0.58%) | 2,159,480 |
7 Feb 2023 | CNY | 8.71 | 8.72 | 8.6 | 8.68 | 8.68 | +0.01 (+0.12%) | 2,735,822 |
6 Feb 2023 | CNY | 8.67 | 8.72 | 8.58 | 8.67 | 8.67 | -0.06 (-0.69%) | 3,666,239 |
3 Feb 2023 | CNY | 8.82 | 8.82 | 8.6 | 8.73 | 8.73 | -0.09 (-1.02%) | 4,391,382 |
2 Feb 2023 | CNY | 8.98 | 8.99 | 8.8 | 8.82 | 8.82 | -0.13 (-1.45%) | 5,557,578 |
1 Feb 2023 | CNY | 8.95 | 9.02 | 8.85 | 8.95 | 8.95 | -0.05 (-0.56%) | 7,296,907 |
31 Jan 2023 | CNY | 8.65 | 9.05 | 8.57 | 9 | 9 | +0.35 (+4.05%) | 7,496,842 |
30 Jan 2023 | CNY | 8.53 | 8.76 | 8.52 | 8.65 | 8.65 | +0.1 (+1.17%) | 5,086,900 |
20 Jan 2023 | CNY | 8.45 | 8.55 | 8.43 | 8.55 | 8.55 | +0.14 (+1.66%) | 2,417,719 |
19 Jan 2023 | CNY | 8.4 | 8.42 | 8.31 | 8.41 | 8.41 | +0.02 (+0.24%) | 2,240,504 |
18 Jan 2023 | CNY | 8.4 | 8.43 | 8.33 | 8.39 | 8.39 | +0.03 (+0.36%) | 1,967,600 |
17 Jan 2023 | CNY | 8.42 | 8.44 | 8.33 | 8.36 | 8.36 | -0.05 (-0.59%) | 2,127,206 |
16 Jan 2023 | CNY | 8.29 | 8.46 | 8.29 | 8.41 | 8.41 | +0.13 (+1.57%) | 4,932,694 |
13 Jan 2023 | CNY | 8.28 | 8.29 | 8.23 | 8.28 | 8.28 | +0.06 (+0.73%) | 1,316,104 |
12 Jan 2023 | CNY | 8.23 | 8.29 | 8.2 | 8.22 | 8.22 | -0.02 (-0.24%) | 1,522,500 |
11 Jan 2023 | CNY | 8.26 | 8.31 | 8.23 | 8.24 | 8.24 | -0.06 (-0.72%) | 2,085,300 |
10 Jan 2023 | CNY | 8.39 | 8.41 | 8.28 | 8.3 | 8.3 | -0.05 (-0.60%) | 1,836,600 |
9 Jan 2023 | CNY | 8.33 | 8.42 | 8.33 | 8.35 | 8.35 | +0.01 (+0.12%) | 1,992,770 |
6 Jan 2023 | CNY | 8.32 | 8.39 | 8.28 | 8.34 | 8.34 | +0.03 (+0.36%) | 2,392,239 |