Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Feb 2023 | CNY | 7.26 | 7.33 | 7.21 | 7.25 | 7.25 | +0.04 (+0.55%) | 2,245,340 |
22 Feb 2023 | CNY | 7.17 | 7.22 | 7.11 | 7.21 | 7.21 | +0.02 (+0.28%) | 1,688,940 |
21 Feb 2023 | CNY | 7.23 | 7.24 | 7.11 | 7.19 | 7.19 | -0.05 (-0.69%) | 1,899,140 |
20 Feb 2023 | CNY | 7.07 | 7.24 | 7.03 | 7.24 | 7.24 | +0.18 (+2.55%) | 2,587,520 |
17 Feb 2023 | CNY | 7.01 | 7.14 | 7 | 7.06 | 7.06 | +0.02 (+0.28%) | 2,077,120 |
16 Feb 2023 | CNY | 7.18 | 7.33 | 6.91 | 7.04 | 7.04 | -0.15 (-2.09%) | 4,965,720 |
15 Feb 2023 | CNY | 7.17 | 7.21 | 7.16 | 7.19 | 7.19 | +0.02 (+0.28%) | 1,771,849 |
14 Feb 2023 | CNY | 7.2 | 7.23 | 7.15 | 7.17 | 7.17 | -0.01 (-0.14%) | 1,695,620 |
13 Feb 2023 | CNY | 7.27 | 7.28 | 7.15 | 7.18 | 7.18 | -0.05 (-0.69%) | 3,775,200 |
10 Feb 2023 | CNY | 7.19 | 7.25 | 7.16 | 7.23 | 7.23 | +0.04 (+0.56%) | 1,942,760 |
9 Feb 2023 | CNY | 7.19 | 7.25 | 7.14 | 7.19 | 7.19 | 0.0 (0.0%) | 2,116,640 |
8 Feb 2023 | CNY | 7.29 | 7.3 | 7.16 | 7.19 | 7.19 | -0.08 (-1.10%) | 2,441,111 |
7 Feb 2023 | CNY | 7.12 | 7.38 | 7.1 | 7.27 | 7.27 | +0.1 (+1.39%) | 5,621,588 |
6 Feb 2023 | CNY | 6.92 | 7.41 | 6.84 | 7.17 | 7.17 | +0.24 (+3.46%) | 8,437,640 |
3 Feb 2023 | CNY | 6.99 | 7.01 | 6.85 | 6.93 | 6.93 | -0.05 (-0.72%) | 2,042,100 |
2 Feb 2023 | CNY | 6.96 | 6.99 | 6.88 | 6.98 | 6.98 | +0.03 (+0.43%) | 2,330,028 |
1 Feb 2023 | CNY | 6.9 | 6.96 | 6.85 | 6.95 | 6.95 | +0.05 (+0.72%) | 2,625,628 |
31 Jan 2023 | CNY | 6.8 | 6.9 | 6.57 | 6.9 | 6.9 | -0.02 (-0.29%) | 3,356,897 |
30 Jan 2023 | CNY | 6.85 | 6.92 | 6.82 | 6.92 | 6.92 | +0.13 (+1.91%) | 2,759,520 |
20 Jan 2023 | CNY | 6.77 | 6.79 | 6.74 | 6.79 | 6.79 | +0.06 (+0.89%) | 1,485,424 |
19 Jan 2023 | CNY | 6.73 | 6.76 | 6.67 | 6.73 | 6.73 | 0.0 (0.0%) | 1,486,540 |
18 Jan 2023 | CNY | 6.66 | 6.76 | 6.66 | 6.73 | 6.73 | +0.02 (+0.30%) | 2,056,180 |
17 Jan 2023 | CNY | 6.81 | 6.82 | 6.7 | 6.71 | 6.71 | -0.1 (-1.47%) | 1,512,184 |
16 Jan 2023 | CNY | 6.69 | 6.81 | 6.68 | 6.81 | 6.81 | +0.1 (+1.49%) | 2,033,480 |
13 Jan 2023 | CNY | 6.64 | 6.71 | 6.63 | 6.71 | 6.71 | +0.07 (+1.05%) | 1,259,600 |
12 Jan 2023 | CNY | 6.67 | 6.72 | 6.62 | 6.64 | 6.64 | -0.06 (-0.90%) | 1,331,100 |
11 Jan 2023 | CNY | 6.8 | 6.82 | 6.68 | 6.7 | 6.7 | -0.06 (-0.89%) | 1,565,392 |
10 Jan 2023 | CNY | 6.88 | 6.88 | 6.74 | 6.76 | 6.76 | -0.11 (-1.60%) | 2,098,180 |
9 Jan 2023 | CNY | 6.86 | 6.93 | 6.83 | 6.87 | 6.87 | +0.03 (+0.44%) | 2,357,600 |
6 Jan 2023 | CNY | 7 | 7 | 6.82 | 6.84 | 6.84 | -0.15 (-2.15%) | 2,835,400 |