Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Feb 2023 | CNY | 6.78 | 7.12 | 6.78 | 6.85 | 6.85 | +0.08 (+1.18%) | 2,469,900 |
16 Feb 2023 | CNY | 6.92 | 6.96 | 6.72 | 6.77 | 6.77 | -0.15 (-2.17%) | 1,501,000 |
15 Feb 2023 | CNY | 6.9 | 6.94 | 6.85 | 6.92 | 6.92 | +0.03 (+0.44%) | 1,406,543 |
14 Feb 2023 | CNY | 6.92 | 6.98 | 6.85 | 6.89 | 6.89 | -0.03 (-0.43%) | 1,098,743 |
13 Feb 2023 | CNY | 6.93 | 6.94 | 6.81 | 6.92 | 6.92 | +0.02 (+0.29%) | 1,638,900 |
10 Feb 2023 | CNY | 6.72 | 6.94 | 6.71 | 6.9 | 6.9 | +0.07 (+1.02%) | 1,638,600 |
9 Feb 2023 | CNY | 6.85 | 6.87 | 6.79 | 6.83 | 6.83 | -0.04 (-0.58%) | 1,376,300 |
8 Feb 2023 | CNY | 6.85 | 6.93 | 6.77 | 6.87 | 6.87 | +0.07 (+1.03%) | 2,257,400 |
7 Feb 2023 | CNY | 6.77 | 6.85 | 6.72 | 6.8 | 6.8 | 0.0 (0.0%) | 1,402,200 |
6 Feb 2023 | CNY | 6.73 | 6.84 | 6.67 | 6.8 | 6.8 | +0.05 (+0.74%) | 1,866,800 |
3 Feb 2023 | CNY | 6.89 | 6.89 | 6.65 | 6.75 | 6.75 | -0.12 (-1.75%) | 1,616,800 |
2 Feb 2023 | CNY | 6.69 | 6.93 | 6.63 | 6.87 | 6.87 | +0.18 (+2.69%) | 3,412,000 |
1 Feb 2023 | CNY | 6.64 | 6.72 | 6.51 | 6.69 | 6.69 | +0.08 (+1.21%) | 2,477,100 |
31 Jan 2023 | CNY | 6.58 | 6.63 | 6.46 | 6.61 | 6.61 | +0.06 (+0.92%) | 1,802,100 |
30 Jan 2023 | CNY | 6.47 | 6.63 | 6.4 | 6.55 | 6.55 | +0.16 (+2.50%) | 2,402,500 |
20 Jan 2023 | CNY | 6.33 | 6.41 | 6.32 | 6.39 | 6.39 | +0.05 (+0.79%) | 1,336,800 |
19 Jan 2023 | CNY | 6.33 | 6.35 | 6.28 | 6.34 | 6.34 | +0.01 (+0.16%) | 1,411,600 |
18 Jan 2023 | CNY | 6.27 | 6.34 | 6.21 | 6.33 | 6.33 | +0.09 (+1.44%) | 1,854,600 |
17 Jan 2023 | CNY | 6.35 | 6.38 | 6.22 | 6.24 | 6.24 | -0.12 (-1.89%) | 1,480,800 |
16 Jan 2023 | CNY | 6.3 | 6.38 | 6.27 | 6.36 | 6.36 | +0.06 (+0.95%) | 2,311,600 |
13 Jan 2023 | CNY | 6.27 | 6.34 | 6.26 | 6.3 | 6.3 | 0.0 (0.0%) | 779,100 |
12 Jan 2023 | CNY | 6.35 | 6.38 | 6.27 | 6.3 | 6.3 | -0.05 (-0.79%) | 905,700 |
11 Jan 2023 | CNY | 6.44 | 6.54 | 6.33 | 6.35 | 6.35 | -0.17 (-2.61%) | 1,188,000 |
10 Jan 2023 | CNY | 6.65 | 6.69 | 6.45 | 6.52 | 6.52 | -0.11 (-1.66%) | 1,165,800 |
9 Jan 2023 | CNY | 6.71 | 6.75 | 6.58 | 6.63 | 6.63 | -0.07 (-1.04%) | 1,444,900 |
6 Jan 2023 | CNY | 6.75 | 6.83 | 6.64 | 6.7 | 6.7 | 0.0 (0.0%) | 1,726,504 |
5 Jan 2023 | CNY | 6.73 | 6.8 | 6.62 | 6.7 | 6.7 | -0.04 (-0.59%) | 1,933,100 |
4 Jan 2023 | CNY | 6.73 | 6.77 | 6.61 | 6.74 | 6.74 | +0.04 (+0.60%) | 2,070,204 |
3 Jan 2023 | CNY | 6.42 | 6.96 | 6.42 | 6.7 | 6.7 | +0.25 (+3.88%) | 4,497,304 |
30 Dec 2022 | CNY | 6.28 | 6.52 | 6.28 | 6.45 | 6.45 | +0.24 (+3.86%) | 2,145,700 |