Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Feb 2023 | CNY | 9.74 | 9.8 | 9.6 | 9.64 | 9.64 | -0.1 (-1.03%) | 1,127,200 |
22 Feb 2023 | CNY | 9.7 | 9.77 | 9.55 | 9.74 | 9.74 | +0.06 (+0.62%) | 1,282,200 |
21 Feb 2023 | CNY | 9.77 | 9.8 | 9.65 | 9.68 | 9.68 | -0.09 (-0.92%) | 1,195,600 |
20 Feb 2023 | CNY | 9.8 | 9.8 | 9.58 | 9.77 | 9.77 | +0.04 (+0.41%) | 1,433,500 |
17 Feb 2023 | CNY | 9.74 | 9.94 | 9.7 | 9.73 | 9.73 | +0.03 (+0.31%) | 1,434,800 |
16 Feb 2023 | CNY | 10.04 | 10.05 | 9.59 | 9.7 | 9.7 | -0.29 (-2.90%) | 1,898,100 |
15 Feb 2023 | CNY | 9.88 | 10.07 | 9.88 | 9.99 | 9.99 | +0.06 (+0.60%) | 1,680,391 |
14 Feb 2023 | CNY | 9.95 | 10.08 | 9.88 | 9.93 | 9.93 | +0.01 (+0.10%) | 988,117 |
13 Feb 2023 | CNY | 9.93 | 9.98 | 9.83 | 9.92 | 9.92 | -0.01 (-0.10%) | 1,580,529 |
10 Feb 2023 | CNY | 9.83 | 10.03 | 9.79 | 9.93 | 9.93 | +0.11 (+1.12%) | 2,330,400 |
9 Feb 2023 | CNY | 9.78 | 9.9 | 9.74 | 9.82 | 9.82 | 0.0 (0.0%) | 1,155,700 |
8 Feb 2023 | CNY | 9.83 | 9.98 | 9.75 | 9.82 | 9.82 | 0.0 (0.0%) | 1,341,088 |
7 Feb 2023 | CNY | 9.8 | 9.84 | 9.7 | 9.82 | 9.82 | +0.04 (+0.41%) | 1,360,088 |
6 Feb 2023 | CNY | 9.75 | 9.83 | 9.66 | 9.78 | 9.78 | +0.01 (+0.10%) | 1,883,200 |
3 Feb 2023 | CNY | 9.72 | 9.8 | 9.59 | 9.77 | 9.77 | +0.07 (+0.72%) | 1,929,000 |
2 Feb 2023 | CNY | 9.85 | 9.85 | 9.61 | 9.7 | 9.7 | -0.01 (-0.10%) | 1,875,074 |
1 Feb 2023 | CNY | 9.45 | 9.75 | 9.42 | 9.71 | 9.71 | +0.26 (+2.75%) | 2,328,921 |
31 Jan 2023 | CNY | 9.43 | 9.46 | 9.32 | 9.45 | 9.45 | +0.06 (+0.64%) | 1,525,600 |
30 Jan 2023 | CNY | 9.28 | 9.4 | 9.28 | 9.39 | 9.39 | +0.14 (+1.51%) | 2,494,400 |
20 Jan 2023 | CNY | 9.12 | 9.25 | 9.09 | 9.25 | 9.25 | +0.13 (+1.43%) | 2,073,400 |
19 Jan 2023 | CNY | 8.95 | 9.14 | 8.89 | 9.12 | 9.12 | +0.13 (+1.45%) | 1,826,700 |
18 Jan 2023 | CNY | 8.91 | 9 | 8.91 | 8.99 | 8.99 | +0.06 (+0.67%) | 990,500 |
17 Jan 2023 | CNY | 9.04 | 9.08 | 8.92 | 8.93 | 8.93 | -0.08 (-0.89%) | 821,400 |
16 Jan 2023 | CNY | 8.89 | 9.02 | 8.88 | 9.01 | 9.01 | +0.1 (+1.12%) | 1,013,488 |
13 Jan 2023 | CNY | 8.98 | 8.98 | 8.87 | 8.91 | 8.91 | +0.03 (+0.34%) | 677,100 |
12 Jan 2023 | CNY | 8.92 | 8.94 | 8.82 | 8.88 | 8.88 | +0.02 (+0.23%) | 909,100 |
11 Jan 2023 | CNY | 9.11 | 9.11 | 8.85 | 8.86 | 8.86 | -0.16 (-1.77%) | 1,322,000 |
10 Jan 2023 | CNY | 9.06 | 9.13 | 9 | 9.02 | 9.02 | -0.08 (-0.88%) | 1,069,288 |
9 Jan 2023 | CNY | 9.11 | 9.27 | 9.07 | 9.1 | 9.1 | -0.01 (-0.11%) | 1,125,500 |
6 Jan 2023 | CNY | 9.14 | 9.19 | 9.1 | 9.11 | 9.11 | -0.08 (-0.87%) | 788,100 |