Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Feb 2023 | CNY | 7.06 | 7.36 | 7.06 | 7.29 | 7.29 | +0.18 (+2.53%) | 18,799,720 |
22 Feb 2023 | CNY | 7.02 | 7.18 | 6.99 | 7.11 | 7.11 | +0.09 (+1.28%) | 13,871,909 |
21 Feb 2023 | CNY | 6.85 | 7.17 | 6.84 | 7.02 | 7.02 | +0.13 (+1.89%) | 14,890,174 |
20 Feb 2023 | CNY | 6.8 | 6.9 | 6.72 | 6.89 | 6.89 | +0.13 (+1.92%) | 4,696,028 |
17 Feb 2023 | CNY | 6.77 | 6.81 | 6.71 | 6.76 | 6.76 | +0.02 (+0.30%) | 5,344,508 |
16 Feb 2023 | CNY | 6.9 | 7 | 6.65 | 6.74 | 6.74 | -0.19 (-2.74%) | 10,062,536 |
15 Feb 2023 | CNY | 6.97 | 7.02 | 6.89 | 6.93 | 6.93 | -0.02 (-0.29%) | 10,340,648 |
14 Feb 2023 | CNY | 7.08 | 7.18 | 6.94 | 6.95 | 6.95 | -0.13 (-1.84%) | 13,406,000 |
13 Feb 2023 | CNY | 6.9 | 7.19 | 6.87 | 7.08 | 7.08 | +0.17 (+2.46%) | 26,104,823 |
10 Feb 2023 | CNY | 7.05 | 7.05 | 6.9 | 6.91 | 6.91 | -0.29 (-4.03%) | 25,766,707 |
9 Feb 2023 | CNY | 6.76 | 7.46 | 6.75 | 7.2 | 7.2 | +0.42 (+6.19%) | 43,557,831 |
8 Feb 2023 | CNY | 6.68 | 6.9 | 6.68 | 6.78 | 6.78 | +0.06 (+0.89%) | 5,392,821 |
7 Feb 2023 | CNY | 6.6 | 6.72 | 6.55 | 6.72 | 6.72 | +0.12 (+1.82%) | 5,289,035 |
6 Feb 2023 | CNY | 6.63 | 6.7 | 6.58 | 6.6 | 6.6 | +0.01 (+0.15%) | 5,484,312 |
3 Feb 2023 | CNY | 6.6 | 6.64 | 6.49 | 6.59 | 6.59 | +0.04 (+0.61%) | 5,851,800 |
2 Feb 2023 | CNY | 6.52 | 6.55 | 6.46 | 6.55 | 6.55 | +0.04 (+0.61%) | 4,240,804 |
1 Feb 2023 | CNY | 6.38 | 6.53 | 6.36 | 6.51 | 6.51 | +0.13 (+2.04%) | 6,224,800 |
31 Jan 2023 | CNY | 6.33 | 6.4 | 6.3 | 6.38 | 6.38 | +0.01 (+0.16%) | 3,654,500 |
30 Jan 2023 | CNY | 6.33 | 6.49 | 6.32 | 6.37 | 6.37 | +0.13 (+2.08%) | 7,215,100 |
20 Jan 2023 | CNY | 6.17 | 6.25 | 6.17 | 6.24 | 6.24 | +0.07 (+1.13%) | 3,119,900 |
19 Jan 2023 | CNY | 6.13 | 6.18 | 6.08 | 6.17 | 6.17 | +0.05 (+0.82%) | 3,262,400 |
18 Jan 2023 | CNY | 6.23 | 6.23 | 6.12 | 6.12 | 6.12 | -0.07 (-1.13%) | 5,771,400 |
17 Jan 2023 | CNY | 6.31 | 6.31 | 6.17 | 6.19 | 6.19 | -0.05 (-0.80%) | 2,845,700 |
16 Jan 2023 | CNY | 6.15 | 6.26 | 6.15 | 6.24 | 6.24 | +0.06 (+0.97%) | 2,354,399 |
13 Jan 2023 | CNY | 6.16 | 6.2 | 6.13 | 6.18 | 6.18 | +0.02 (+0.32%) | 1,906,400 |
12 Jan 2023 | CNY | 6.13 | 6.2 | 6.13 | 6.16 | 6.16 | +0.01 (+0.16%) | 1,511,000 |
11 Jan 2023 | CNY | 6.23 | 6.26 | 6.14 | 6.15 | 6.15 | -0.08 (-1.28%) | 2,302,500 |
10 Jan 2023 | CNY | 6.27 | 6.27 | 6.19 | 6.23 | 6.23 | -0.04 (-0.64%) | 2,385,624 |
9 Jan 2023 | CNY | 6.29 | 6.38 | 6.22 | 6.27 | 6.27 | +0.07 (+1.13%) | 3,779,100 |
6 Jan 2023 | CNY | 6.2 | 6.28 | 6.18 | 6.2 | 6.2 | -0.01 (-0.16%) | 2,730,900 |