Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Feb 2023 | CNY | 7.11 | 7.86 | 7.11 | 7.76 | 7.76 | +0.61 (+8.53%) | 87,850,378 |
21 Feb 2023 | CNY | 7.32 | 7.32 | 7.1 | 7.15 | 7.15 | -0.14 (-1.92%) | 33,974,863 |
20 Feb 2023 | CNY | 6.91 | 7.3 | 6.91 | 7.29 | 7.29 | +0.36 (+5.19%) | 49,154,678 |
17 Feb 2023 | CNY | 7.06 | 7.16 | 6.92 | 6.93 | 6.93 | -0.03 (-0.43%) | 21,631,070 |
16 Feb 2023 | CNY | 7.04 | 7.18 | 6.9 | 6.96 | 6.96 | -0.08 (-1.14%) | 36,753,755 |
15 Feb 2023 | CNY | 7.15 | 7.15 | 7 | 7.04 | 7.04 | -0.09 (-1.26%) | 21,018,813 |
14 Feb 2023 | CNY | 7.05 | 7.18 | 7.05 | 7.13 | 7.13 | +0.06 (+0.85%) | 25,530,938 |
13 Feb 2023 | CNY | 6.92 | 7.11 | 6.9 | 7.07 | 7.07 | +0.15 (+2.17%) | 27,721,173 |
10 Feb 2023 | CNY | 6.81 | 7.12 | 6.8 | 6.92 | 6.92 | +0.1 (+1.47%) | 32,937,808 |
9 Feb 2023 | CNY | 6.81 | 6.93 | 6.72 | 6.82 | 6.82 | +0.04 (+0.59%) | 27,268,637 |
8 Feb 2023 | CNY | 6.81 | 6.91 | 6.76 | 6.78 | 6.78 | -0.01 (-0.15%) | 19,423,578 |
7 Feb 2023 | CNY | 6.81 | 6.93 | 6.73 | 6.79 | 6.79 | -0.02 (-0.29%) | 27,338,466 |
6 Feb 2023 | CNY | 6.55 | 6.85 | 6.5 | 6.81 | 6.81 | +0.23 (+3.50%) | 40,924,706 |
3 Feb 2023 | CNY | 6.68 | 6.68 | 6.48 | 6.58 | 6.58 | -0.13 (-1.94%) | 26,796,960 |
2 Feb 2023 | CNY | 6.46 | 6.83 | 6.42 | 6.71 | 6.71 | +0.27 (+4.19%) | 47,470,434 |
1 Feb 2023 | CNY | 6.44 | 6.51 | 6.39 | 6.44 | 6.44 | +0.03 (+0.47%) | 24,998,629 |
31 Jan 2023 | CNY | 6.36 | 6.48 | 6.3 | 6.41 | 6.41 | +0.06 (+0.94%) | 19,938,140 |
30 Jan 2023 | CNY | 6.17 | 6.58 | 6.16 | 6.35 | 6.35 | +0.21 (+3.42%) | 40,000,549 |
20 Jan 2023 | CNY | 6.11 | 6.23 | 6.11 | 6.14 | 6.14 | +0.03 (+0.49%) | 18,810,169 |
19 Jan 2023 | CNY | 6.17 | 6.19 | 6.01 | 6.11 | 6.11 | -0.06 (-0.97%) | 30,112,966 |
18 Jan 2023 | CNY | 6.25 | 6.32 | 6.16 | 6.17 | 6.17 | -0.03 (-0.48%) | 22,961,378 |
17 Jan 2023 | CNY | 6.26 | 6.39 | 6.18 | 6.2 | 6.2 | -0.04 (-0.64%) | 23,363,577 |
16 Jan 2023 | CNY | 6.3 | 6.31 | 6.14 | 6.24 | 6.24 | +0.04 (+0.65%) | 32,788,828 |
13 Jan 2023 | CNY | 6.12 | 6.36 | 6.11 | 6.2 | 6.2 | +0.04 (+0.65%) | 33,131,592 |
12 Jan 2023 | CNY | 6.2 | 6.21 | 6.09 | 6.16 | 6.16 | 0.0 (0.0%) | 25,000,580 |
11 Jan 2023 | CNY | 6.08 | 6.2 | 6.06 | 6.16 | 6.16 | +0.05 (+0.82%) | 32,360,741 |
10 Jan 2023 | CNY | 6.1 | 6.2 | 6 | 6.11 | 6.11 | +0.02 (+0.33%) | 37,546,961 |
9 Jan 2023 | CNY | 6.22 | 6.27 | 6.01 | 6.09 | 6.09 | -0.11 (-1.77%) | 41,757,236 |
6 Jan 2023 | CNY | 5.94 | 6.33 | 5.92 | 6.2 | 6.2 | +0.27 (+4.55%) | 91,058,295 |
5 Jan 2023 | CNY | 6.13 | 6.13 | 5.89 | 5.93 | 5.93 | -0.19 (-3.10%) | 85,418,518 |