Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Feb 2023 | CNY | 8.56 | 8.56 | 8.43 | 8.5 | 8.5 | -0.07 (-0.82%) | 2,413,035 |
21 Feb 2023 | CNY | 8.6 | 8.69 | 8.48 | 8.57 | 8.57 | -0.01 (-0.12%) | 3,039,400 |
20 Feb 2023 | CNY | 8.65 | 8.66 | 8.48 | 8.58 | 8.58 | +0.03 (+0.35%) | 2,635,900 |
17 Feb 2023 | CNY | 8.55 | 8.74 | 8.53 | 8.55 | 8.55 | 0.0 (0.0%) | 3,588,300 |
16 Feb 2023 | CNY | 8.88 | 8.88 | 8.47 | 8.55 | 8.55 | -0.26 (-2.95%) | 5,173,400 |
15 Feb 2023 | CNY | 8.89 | 8.93 | 8.74 | 8.81 | 8.81 | -0.08 (-0.90%) | 4,279,100 |
14 Feb 2023 | CNY | 8.99 | 9.01 | 8.88 | 8.89 | 8.89 | -0.1 (-1.11%) | 4,045,800 |
13 Feb 2023 | CNY | 8.92 | 9.01 | 8.84 | 8.99 | 8.99 | +0.07 (+0.78%) | 7,116,400 |
10 Feb 2023 | CNY | 8.93 | 9 | 8.87 | 8.92 | 8.92 | -0.01 (-0.11%) | 5,037,200 |
9 Feb 2023 | CNY | 8.9 | 9.01 | 8.85 | 8.93 | 8.93 | -0.04 (-0.45%) | 5,741,500 |
8 Feb 2023 | CNY | 8.88 | 9.02 | 8.8 | 8.97 | 8.97 | +0.1 (+1.13%) | 9,216,500 |
7 Feb 2023 | CNY | 8.76 | 8.87 | 8.71 | 8.87 | 8.87 | +0.14 (+1.60%) | 5,986,500 |
6 Feb 2023 | CNY | 8.62 | 8.74 | 8.61 | 8.73 | 8.73 | +0.06 (+0.69%) | 3,495,900 |
3 Feb 2023 | CNY | 8.78 | 8.78 | 8.61 | 8.67 | 8.67 | -0.13 (-1.48%) | 4,379,000 |
2 Feb 2023 | CNY | 8.73 | 8.84 | 8.63 | 8.8 | 8.8 | +0.09 (+1.03%) | 5,297,500 |
1 Feb 2023 | CNY | 8.64 | 8.71 | 8.58 | 8.71 | 8.71 | +0.07 (+0.81%) | 4,417,100 |
31 Jan 2023 | CNY | 8.6 | 8.65 | 8.53 | 8.64 | 8.64 | +0.01 (+0.12%) | 3,530,100 |
30 Jan 2023 | CNY | 8.42 | 8.65 | 8.42 | 8.63 | 8.63 | +0.25 (+2.98%) | 5,193,000 |
20 Jan 2023 | CNY | 8.3 | 8.41 | 8.3 | 8.38 | 8.38 | +0.11 (+1.33%) | 2,658,400 |
19 Jan 2023 | CNY | 8.43 | 8.43 | 8.27 | 8.27 | 8.27 | -0.22 (-2.59%) | 4,599,800 |
18 Jan 2023 | CNY | 8.53 | 8.57 | 8.46 | 8.49 | 8.49 | -0.04 (-0.47%) | 2,346,700 |
17 Jan 2023 | CNY | 8.64 | 8.67 | 8.45 | 8.53 | 8.53 | -0.13 (-1.50%) | 4,089,600 |
16 Jan 2023 | CNY | 8.54 | 8.66 | 8.49 | 8.66 | 8.66 | +0.18 (+2.12%) | 5,906,900 |
13 Jan 2023 | CNY | 8.52 | 8.57 | 8.4 | 8.48 | 8.48 | -0.04 (-0.47%) | 4,539,700 |
12 Jan 2023 | CNY | 8.73 | 8.78 | 8.45 | 8.52 | 8.52 | -0.21 (-2.41%) | 8,190,389 |
11 Jan 2023 | CNY | 9.26 | 9.28 | 8.7 | 8.73 | 8.73 | -0.61 (-6.53%) | 11,622,100 |
10 Jan 2023 | CNY | 9.26 | 9.34 | 9.11 | 9.34 | 9.34 | +0.09 (+0.97%) | 7,756,900 |
9 Jan 2023 | CNY | 9.42 | 9.43 | 9.21 | 9.25 | 9.25 | -0.18 (-1.91%) | 7,479,200 |
6 Jan 2023 | CNY | 9.91 | 9.97 | 9.37 | 9.43 | 9.43 | -0.56 (-5.61%) | 13,730,166 |
5 Jan 2023 | CNY | 10.34 | 10.35 | 9.94 | 9.99 | 9.99 | -0.55 (-5.22%) | 15,892,535 |