Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Feb 2023 | CNY | 8.7 | 8.74 | 8.64 | 8.73 | 8.73 | +0.03 (+0.34%) | 920,200 |
13 Feb 2023 | CNY | 8.63 | 8.72 | 8.57 | 8.7 | 8.7 | +0.06 (+0.69%) | 1,650,300 |
10 Feb 2023 | CNY | 8.49 | 8.67 | 8.49 | 8.64 | 8.64 | +0.03 (+0.35%) | 1,212,800 |
9 Feb 2023 | CNY | 8.58 | 8.72 | 8.57 | 8.61 | 8.61 | -0.01 (-0.12%) | 1,443,400 |
8 Feb 2023 | CNY | 8.53 | 8.73 | 8.52 | 8.62 | 8.62 | +0.1 (+1.17%) | 2,240,100 |
7 Feb 2023 | CNY | 8.52 | 8.61 | 8.5 | 8.52 | 8.52 | +0.02 (+0.24%) | 1,228,800 |
6 Feb 2023 | CNY | 8.47 | 8.59 | 8.42 | 8.5 | 8.5 | +0.03 (+0.35%) | 1,942,000 |
3 Feb 2023 | CNY | 8.78 | 8.78 | 8.35 | 8.47 | 8.47 | -0.05 (-0.59%) | 2,805,100 |
2 Feb 2023 | CNY | 8.46 | 8.54 | 8.35 | 8.52 | 8.52 | +0.09 (+1.07%) | 1,733,368 |
1 Feb 2023 | CNY | 8.34 | 8.47 | 8.28 | 8.43 | 8.43 | +0.11 (+1.32%) | 1,826,200 |
31 Jan 2023 | CNY | 8.34 | 8.35 | 8.22 | 8.32 | 8.32 | 0.0 (0.0%) | 1,148,876 |
30 Jan 2023 | CNY | 8.28 | 8.37 | 8.26 | 8.32 | 8.32 | +0.08 (+0.97%) | 1,318,600 |
20 Jan 2023 | CNY | 8.24 | 8.34 | 8.18 | 8.24 | 8.24 | -0.04 (-0.48%) | 1,054,000 |
19 Jan 2023 | CNY | 8.27 | 8.36 | 8.25 | 8.28 | 8.28 | -0.02 (-0.24%) | 2,302,020 |
18 Jan 2023 | CNY | 8.16 | 8.36 | 8.15 | 8.3 | 8.3 | +0.14 (+1.72%) | 1,810,270 |
17 Jan 2023 | CNY | 8 | 8.19 | 8 | 8.16 | 8.16 | +0.11 (+1.37%) | 2,119,500 |
16 Jan 2023 | CNY | 8.03 | 8.06 | 7.83 | 8.05 | 8.05 | +0.06 (+0.75%) | 2,828,812 |
13 Jan 2023 | CNY | 7.86 | 8.03 | 7.73 | 7.99 | 7.99 | +0.19 (+2.44%) | 1,886,700 |
12 Jan 2023 | CNY | 7.9 | 7.9 | 7.77 | 7.8 | 7.8 | -0.09 (-1.14%) | 796,600 |
11 Jan 2023 | CNY | 7.99 | 8.04 | 7.82 | 7.89 | 7.89 | -0.14 (-1.74%) | 1,233,300 |
10 Jan 2023 | CNY | 8.09 | 8.15 | 7.95 | 8.03 | 8.03 | -0.03 (-0.37%) | 1,037,576 |
9 Jan 2023 | CNY | 8.12 | 8.18 | 8.02 | 8.06 | 8.06 | -0.04 (-0.49%) | 840,900 |
6 Jan 2023 | CNY | 8.24 | 8.24 | 8.05 | 8.1 | 8.1 | -0.09 (-1.10%) | 708,468 |
5 Jan 2023 | CNY | 8.26 | 8.31 | 8.12 | 8.19 | 8.19 | -0.06 (-0.73%) | 728,900 |
4 Jan 2023 | CNY | 8.15 | 8.32 | 8.03 | 8.25 | 8.25 | +0.2 (+2.48%) | 1,202,600 |
3 Jan 2023 | CNY | 8.18 | 8.18 | 7.98 | 8.05 | 8.05 | -0.01 (-0.12%) | 935,800 |
30 Dec 2022 | CNY | 7.94 | 8.12 | 7.88 | 8.06 | 8.06 | +0.22 (+2.81%) | 642,000 |
29 Dec 2022 | CNY | 7.96 | 8 | 7.81 | 7.84 | 7.84 | -0.1 (-1.26%) | 667,500 |
28 Dec 2022 | CNY | 8.2 | 8.2 | 7.85 | 7.94 | 7.94 | -0.19 (-2.34%) | 883,000 |
27 Dec 2022 | CNY | 8.21 | 8.26 | 8.07 | 8.13 | 8.13 | -0.07 (-0.85%) | 748,950 |