Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Feb 2023 | CNY | 9.27 | 9.38 | 9.22 | 9.31 | 9.31 | +0.16 (+1.75%) | 3,398,816 |
13 Feb 2023 | CNY | 9.15 | 9.21 | 9.05 | 9.15 | 9.15 | +0.04 (+0.44%) | 3,308,416 |
10 Feb 2023 | CNY | 9.15 | 9.26 | 9.05 | 9.11 | 9.11 | -0.04 (-0.44%) | 1,319,588 |
9 Feb 2023 | CNY | 9.1 | 9.21 | 9.07 | 9.15 | 9.15 | 0.0 (0.0%) | 1,567,376 |
8 Feb 2023 | CNY | 9.14 | 9.19 | 9.06 | 9.15 | 9.15 | +0.03 (+0.33%) | 2,126,500 |
7 Feb 2023 | CNY | 9.08 | 9.13 | 9.03 | 9.12 | 9.12 | +0.06 (+0.66%) | 1,414,040 |
6 Feb 2023 | CNY | 9.06 | 9.12 | 8.96 | 9.06 | 9.06 | 0.0 (0.0%) | 1,367,742 |
3 Feb 2023 | CNY | 9.06 | 9.13 | 8.95 | 9.06 | 9.06 | -0.02 (-0.22%) | 1,605,388 |
2 Feb 2023 | CNY | 9.03 | 9.16 | 8.97 | 9.08 | 9.08 | +0.04 (+0.44%) | 2,331,280 |
1 Feb 2023 | CNY | 8.9 | 9.04 | 8.9 | 9.04 | 9.04 | +0.12 (+1.35%) | 1,940,678 |
31 Jan 2023 | CNY | 8.92 | 8.94 | 8.83 | 8.92 | 8.92 | -0.05 (-0.56%) | 2,507,098 |
30 Jan 2023 | CNY | 8.65 | 9.1 | 8.63 | 8.97 | 8.97 | +0.42 (+4.91%) | 6,292,840 |
20 Jan 2023 | CNY | 8.49 | 8.56 | 8.44 | 8.55 | 8.55 | +0.11 (+1.30%) | 1,701,320 |
19 Jan 2023 | CNY | 8.45 | 8.49 | 8.41 | 8.44 | 8.44 | -0.06 (-0.71%) | 1,319,684 |
18 Jan 2023 | CNY | 8.4 | 8.51 | 8.38 | 8.5 | 8.5 | +0.08 (+0.95%) | 1,343,452 |
17 Jan 2023 | CNY | 8.47 | 8.52 | 8.37 | 8.42 | 8.42 | +0.02 (+0.24%) | 1,348,688 |
16 Jan 2023 | CNY | 8.39 | 8.5 | 8.37 | 8.4 | 8.4 | +0.02 (+0.24%) | 1,267,236 |
13 Jan 2023 | CNY | 8.49 | 8.49 | 8.36 | 8.38 | 8.38 | -0.06 (-0.71%) | 972,960 |
12 Jan 2023 | CNY | 8.48 | 8.53 | 8.35 | 8.44 | 8.44 | +0.07 (+0.84%) | 1,076,466 |
11 Jan 2023 | CNY | 8.47 | 8.51 | 8.37 | 8.37 | 8.37 | -0.1 (-1.18%) | 1,471,288 |
10 Jan 2023 | CNY | 8.7 | 8.73 | 8.43 | 8.47 | 8.47 | -0.16 (-1.85%) | 2,319,988 |
9 Jan 2023 | CNY | 8.44 | 8.74 | 8.44 | 8.63 | 8.63 | +0.2 (+2.37%) | 2,680,460 |
6 Jan 2023 | CNY | 8.5 | 8.54 | 8.34 | 8.43 | 8.43 | +0.03 (+0.36%) | 1,596,660 |
5 Jan 2023 | CNY | 8.37 | 8.5 | 8.28 | 8.4 | 8.4 | +0.03 (+0.36%) | 2,489,552 |
4 Jan 2023 | CNY | 8.19 | 8.5 | 8.15 | 8.37 | 8.37 | +0.17 (+2.07%) | 2,294,680 |
3 Jan 2023 | CNY | 7.93 | 8.22 | 7.93 | 8.2 | 8.2 | +0.26 (+3.27%) | 1,874,728 |
30 Dec 2022 | CNY | 7.93 | 8 | 7.91 | 7.94 | 7.94 | -0.01 (-0.13%) | 804,620 |
29 Dec 2022 | CNY | 7.96 | 8.07 | 7.9 | 7.95 | 7.95 | -0.02 (-0.25%) | 1,044,436 |
28 Dec 2022 | CNY | 8.12 | 8.19 | 7.91 | 7.97 | 7.97 | -0.17 (-2.09%) | 1,626,212 |
27 Dec 2022 | CNY | 8.1 | 8.21 | 8.08 | 8.14 | 8.14 | 0.0 (0.0%) | 885,624 |