Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Feb 2023 | CNY | 9.65 | 9.66 | 9.55 | 9.6 | 9.6 | -0.07 (-0.72%) | 1,116,500 |
23 Feb 2023 | CNY | 9.62 | 9.68 | 9.59 | 9.67 | 9.67 | +0.07 (+0.73%) | 1,455,582 |
22 Feb 2023 | CNY | 9.54 | 9.64 | 9.52 | 9.6 | 9.6 | +0.03 (+0.31%) | 1,288,300 |
21 Feb 2023 | CNY | 9.56 | 9.59 | 9.5 | 9.57 | 9.57 | +0.03 (+0.31%) | 1,258,847 |
20 Feb 2023 | CNY | 9.45 | 9.57 | 9.41 | 9.54 | 9.54 | +0.1 (+1.06%) | 1,299,200 |
17 Feb 2023 | CNY | 9.48 | 9.55 | 9.44 | 9.44 | 9.44 | -0.04 (-0.42%) | 1,324,200 |
16 Feb 2023 | CNY | 9.63 | 9.68 | 9.4 | 9.48 | 9.48 | -0.17 (-1.76%) | 2,802,607 |
15 Feb 2023 | CNY | 9.78 | 9.78 | 9.64 | 9.65 | 9.65 | -0.08 (-0.82%) | 1,604,300 |
14 Feb 2023 | CNY | 9.73 | 9.75 | 9.69 | 9.73 | 9.73 | +0.02 (+0.21%) | 1,524,600 |
13 Feb 2023 | CNY | 9.85 | 9.85 | 9.67 | 9.71 | 9.71 | -0.05 (-0.51%) | 2,429,769 |
10 Feb 2023 | CNY | 9.8 | 9.81 | 9.67 | 9.76 | 9.76 | +0.05 (+0.51%) | 3,031,342 |
9 Feb 2023 | CNY | 9.58 | 9.72 | 9.56 | 9.71 | 9.71 | +0.13 (+1.36%) | 2,316,038 |
8 Feb 2023 | CNY | 9.61 | 9.63 | 9.56 | 9.58 | 9.58 | -0.03 (-0.31%) | 1,828,432 |
7 Feb 2023 | CNY | 9.56 | 9.61 | 9.5 | 9.61 | 9.61 | +0.06 (+0.63%) | 1,824,104 |
6 Feb 2023 | CNY | 9.55 | 9.59 | 9.47 | 9.55 | 9.55 | -0.01 (-0.10%) | 1,520,100 |
3 Feb 2023 | CNY | 9.56 | 9.59 | 9.45 | 9.56 | 9.56 | -0.02 (-0.21%) | 2,107,642 |
2 Feb 2023 | CNY | 9.54 | 9.6 | 9.52 | 9.58 | 9.58 | 0.0 (0.0%) | 1,543,830 |
1 Feb 2023 | CNY | 9.52 | 9.59 | 9.47 | 9.58 | 9.58 | +0.07 (+0.74%) | 2,048,016 |
31 Jan 2023 | CNY | 9.45 | 9.53 | 9.4 | 9.51 | 9.51 | +0.05 (+0.53%) | 1,754,207 |
30 Jan 2023 | CNY | 9.54 | 9.55 | 9.45 | 9.46 | 9.46 | -0.01 (-0.11%) | 1,892,100 |
20 Jan 2023 | CNY | 9.41 | 9.47 | 9.37 | 9.47 | 9.47 | +0.09 (+0.96%) | 1,942,407 |
19 Jan 2023 | CNY | 9.31 | 9.4 | 9.3 | 9.38 | 9.38 | +0.04 (+0.43%) | 1,550,400 |
18 Jan 2023 | CNY | 9.32 | 9.38 | 9.28 | 9.34 | 9.34 | +0.03 (+0.32%) | 1,708,400 |
17 Jan 2023 | CNY | 9.31 | 9.31 | 9.24 | 9.31 | 9.31 | +0.01 (+0.11%) | 805,400 |
16 Jan 2023 | CNY | 9.25 | 9.32 | 9.25 | 9.3 | 9.3 | +0.08 (+0.87%) | 1,500,183 |
13 Jan 2023 | CNY | 9.21 | 9.22 | 9.14 | 9.22 | 9.22 | +0.07 (+0.77%) | 719,513 |
12 Jan 2023 | CNY | 9.21 | 9.26 | 9.14 | 9.15 | 9.15 | -0.07 (-0.76%) | 1,034,080 |
11 Jan 2023 | CNY | 9.18 | 9.28 | 9.17 | 9.22 | 9.22 | +0.02 (+0.22%) | 1,083,809 |
10 Jan 2023 | CNY | 9.35 | 9.35 | 9.19 | 9.2 | 9.2 | -0.09 (-0.97%) | 1,375,400 |
9 Jan 2023 | CNY | 9.27 | 9.33 | 9.27 | 9.29 | 9.29 | -0.01 (-0.11%) | 966,100 |