Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Mar 2023 | CNY | 5.22 | 5.26 | 5.08 | 5.09 | 5.09 | -0.15 (-2.86%) | 25,314,133 |
28 Mar 2023 | CNY | 5.32 | 5.33 | 5.23 | 5.24 | 5.24 | -0.04 (-0.76%) | 14,642,268 |
27 Mar 2023 | CNY | 5.35 | 5.35 | 5.24 | 5.28 | 5.28 | -0.13 (-2.40%) | 20,352,700 |
24 Mar 2023 | CNY | 5.3 | 5.41 | 5.23 | 5.41 | 5.41 | +0.11 (+2.08%) | 31,257,128 |
23 Mar 2023 | CNY | 5.31 | 5.33 | 5.26 | 5.3 | 5.3 | -0.04 (-0.75%) | 17,190,039 |
22 Mar 2023 | CNY | 5.33 | 5.38 | 5.3 | 5.34 | 5.34 | +0.02 (+0.38%) | 17,422,086 |
21 Mar 2023 | CNY | 5.3 | 5.33 | 5.25 | 5.32 | 5.32 | +0.01 (+0.19%) | 15,021,271 |
20 Mar 2023 | CNY | 5.41 | 5.43 | 5.3 | 5.31 | 5.31 | -0.08 (-1.48%) | 20,387,847 |
17 Mar 2023 | CNY | 5.43 | 5.46 | 5.38 | 5.39 | 5.39 | 0.0 (0.0%) | 20,048,202 |
16 Mar 2023 | CNY | 5.34 | 5.47 | 5.32 | 5.39 | 5.39 | +0.01 (+0.19%) | 18,569,973 |
15 Mar 2023 | CNY | 5.35 | 5.42 | 5.35 | 5.38 | 5.38 | +0.03 (+0.56%) | 16,544,698 |
14 Mar 2023 | CNY | 5.42 | 5.44 | 5.31 | 5.35 | 5.35 | -0.11 (-2.01%) | 24,974,543 |
13 Mar 2023 | CNY | 5.5 | 5.56 | 5.42 | 5.46 | 5.46 | -0.19 (-3.36%) | 31,080,741 |
10 Mar 2023 | CNY | 5.48 | 5.78 | 5.36 | 5.65 | 5.65 | +0.11 (+1.99%) | 56,503,807 |
9 Mar 2023 | CNY | 5.56 | 5.57 | 5.46 | 5.54 | 5.54 | -0.02 (-0.36%) | 19,380,919 |
8 Mar 2023 | CNY | 5.51 | 5.56 | 5.47 | 5.56 | 5.56 | +0.05 (+0.91%) | 17,931,311 |
7 Mar 2023 | CNY | 5.66 | 5.68 | 5.5 | 5.51 | 5.51 | -0.14 (-2.48%) | 37,256,361 |
6 Mar 2023 | CNY | 5.8 | 5.82 | 5.63 | 5.65 | 5.65 | -0.22 (-3.75%) | 47,471,866 |
3 Mar 2023 | CNY | 5.68 | 5.91 | 5.68 | 5.87 | 5.87 | +0.16 (+2.80%) | 62,099,880 |
2 Mar 2023 | CNY | 5.75 | 5.75 | 5.66 | 5.71 | 5.71 | -0.06 (-1.04%) | 34,237,569 |
1 Mar 2023 | CNY | 5.68 | 5.79 | 5.64 | 5.77 | 5.77 | +0.04 (+0.70%) | 40,814,828 |
28 Feb 2023 | CNY | 5.74 | 5.75 | 5.62 | 5.73 | 5.73 | +0.01 (+0.17%) | 40,241,129 |
27 Feb 2023 | CNY | 5.92 | 5.97 | 5.69 | 5.72 | 5.72 | -0.16 (-2.72%) | 53,327,623 |
24 Feb 2023 | CNY | 5.91 | 5.98 | 5.79 | 5.88 | 5.88 | -0.06 (-1.01%) | 54,666,258 |
23 Feb 2023 | CNY | 5.98 | 6.12 | 5.9 | 5.94 | 5.94 | -0.13 (-2.14%) | 93,282,813 |
22 Feb 2023 | CNY | 5.83 | 6.15 | 5.64 | 6.07 | 6.07 | +0.25 (+4.30%) | 157,995,789 |
21 Feb 2023 | CNY | 5.48 | 5.91 | 5.46 | 5.82 | 5.82 | +0.45 (+8.38%) | 149,044,745 |
20 Feb 2023 | CNY | 5.36 | 5.37 | 5.22 | 5.37 | 5.37 | +0.01 (+0.19%) | 29,564,479 |
17 Feb 2023 | CNY | 5.34 | 5.39 | 5.31 | 5.36 | 5.36 | +0.02 (+0.37%) | 31,721,283 |
16 Feb 2023 | CNY | 5.57 | 5.63 | 5.3 | 5.34 | 5.34 | -0.23 (-4.13%) | 52,051,755 |