Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Feb 2023 | CNY | 8.47 | 8.52 | 8.33 | 8.39 | 8.39 | -0.01 (-0.12%) | 4,727,467 |
13 Feb 2023 | CNY | 8.47 | 8.58 | 8.25 | 8.4 | 8.4 | +0.05 (+0.60%) | 6,743,365 |
10 Feb 2023 | CNY | 8.89 | 9.13 | 8.3 | 8.35 | 8.35 | -0.22 (-2.57%) | 15,092,919 |
9 Feb 2023 | CNY | 7.78 | 8.72 | 7.73 | 8.57 | 8.57 | +0.84 (+10.87%) | 14,441,569 |
8 Feb 2023 | CNY | 7.91 | 7.91 | 7.71 | 7.73 | 7.73 | -0.1 (-1.28%) | 3,477,422 |
7 Feb 2023 | CNY | 7.95 | 7.95 | 7.81 | 7.83 | 7.83 | -0.08 (-1.01%) | 4,438,469 |
6 Feb 2023 | CNY | 8.33 | 8.43 | 7.73 | 7.91 | 7.91 | -0.42 (-5.04%) | 12,149,354 |
3 Feb 2023 | CNY | 8.34 | 8.76 | 8.16 | 8.33 | 8.33 | +0.31 (+3.87%) | 15,563,838 |
2 Feb 2023 | CNY | 7.55 | 8.38 | 7.47 | 8.02 | 8.02 | +0.49 (+6.51%) | 10,312,478 |
1 Feb 2023 | CNY | 7.36 | 7.55 | 7.34 | 7.53 | 7.53 | +0.17 (+2.31%) | 1,695,592 |
31 Jan 2023 | CNY | 7.32 | 7.47 | 7.27 | 7.36 | 7.36 | +0.04 (+0.55%) | 1,472,691 |
30 Jan 2023 | CNY | 7.37 | 7.38 | 7.28 | 7.32 | 7.32 | +0.01 (+0.14%) | 653,696 |
20 Jan 2023 | CNY | 7.15 | 7.32 | 7.14 | 7.31 | 7.31 | +0.04 (+0.55%) | 512,727 |
19 Jan 2023 | CNY | 7.28 | 7.31 | 7.21 | 7.27 | 7.27 | -0.01 (-0.14%) | 671,376 |
18 Jan 2023 | CNY | 7.1 | 7.32 | 7.1 | 7.28 | 7.28 | +0.19 (+2.68%) | 715,228 |
17 Jan 2023 | CNY | 7.14 | 7.16 | 7.06 | 7.09 | 7.09 | -0.06 (-0.84%) | 369,730 |
16 Jan 2023 | CNY | 7.03 | 7.19 | 7.02 | 7.15 | 7.15 | +0.14 (+2.00%) | 611,875 |
13 Jan 2023 | CNY | 7.05 | 7.09 | 6.95 | 7.01 | 7.01 | -0.04 (-0.57%) | 663,820 |
12 Jan 2023 | CNY | 7.1 | 7.14 | 7.03 | 7.05 | 7.05 | -0.05 (-0.70%) | 422,392 |
11 Jan 2023 | CNY | 7.14 | 7.2 | 7.09 | 7.1 | 7.1 | -0.03 (-0.42%) | 782,433 |
10 Jan 2023 | CNY | 7.12 | 7.17 | 7.08 | 7.13 | 7.13 | -0.02 (-0.28%) | 316,332 |
9 Jan 2023 | CNY | 7.16 | 7.21 | 7.12 | 7.15 | 7.15 | +0.02 (+0.28%) | 331,173 |
6 Jan 2023 | CNY | 7.15 | 7.21 | 7.1 | 7.13 | 7.13 | -0.03 (-0.42%) | 793,198 |
5 Jan 2023 | CNY | 7.2 | 7.2 | 7.11 | 7.16 | 7.16 | +0.03 (+0.42%) | 460,532 |
4 Jan 2023 | CNY | 7.11 | 7.17 | 7.08 | 7.13 | 7.13 | -0.03 (-0.42%) | 271,536 |
3 Jan 2023 | CNY | 7.03 | 7.16 | 6.99 | 7.16 | 7.16 | +0.17 (+2.43%) | 626,649 |
30 Dec 2022 | CNY | 7.02 | 7.03 | 6.95 | 6.99 | 6.99 | -0.02 (-0.29%) | 428,569 |
29 Dec 2022 | CNY | 7 | 7.07 | 6.95 | 7.01 | 7.01 | +0.02 (+0.29%) | 381,842 |
28 Dec 2022 | CNY | 7.08 | 7.08 | 6.94 | 6.99 | 6.99 | -0.08 (-1.13%) | 360,240 |
27 Dec 2022 | CNY | 7.05 | 7.08 | 7.01 | 7.07 | 7.07 | +0.03 (+0.43%) | 312,779 |