Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Apr 2023 | CNY | 5.62 | 5.64 | 5.57 | 5.61 | 5.61 | -0.03 (-0.53%) | 8,205,951 |
4 Apr 2023 | CNY | 5.62 | 5.67 | 5.61 | 5.64 | 5.64 | +0.02 (+0.36%) | 9,888,465 |
3 Apr 2023 | CNY | 5.59 | 5.63 | 5.57 | 5.62 | 5.62 | +0.03 (+0.54%) | 6,742,000 |
31 Mar 2023 | CNY | 5.57 | 5.61 | 5.54 | 5.59 | 5.59 | +0.01 (+0.18%) | 5,826,300 |
30 Mar 2023 | CNY | 5.56 | 5.59 | 5.54 | 5.58 | 5.58 | +0.02 (+0.36%) | 5,993,506 |
29 Mar 2023 | CNY | 5.62 | 5.65 | 5.55 | 5.56 | 5.56 | -0.06 (-1.07%) | 6,901,369 |
28 Mar 2023 | CNY | 5.7 | 5.72 | 5.6 | 5.62 | 5.62 | -0.06 (-1.06%) | 8,465,657 |
27 Mar 2023 | CNY | 5.76 | 5.77 | 5.64 | 5.68 | 5.68 | -0.08 (-1.39%) | 10,473,913 |
24 Mar 2023 | CNY | 5.8 | 5.81 | 5.74 | 5.76 | 5.76 | -0.05 (-0.86%) | 8,022,594 |
23 Mar 2023 | CNY | 5.82 | 5.82 | 5.77 | 5.81 | 5.81 | 0.0 (0.0%) | 6,803,300 |
22 Mar 2023 | CNY | 5.82 | 5.85 | 5.8 | 5.81 | 5.81 | +0.01 (+0.17%) | 6,810,784 |
21 Mar 2023 | CNY | 5.81 | 5.84 | 5.77 | 5.8 | 5.8 | 0.0 (0.0%) | 8,745,600 |
20 Mar 2023 | CNY | 5.86 | 5.92 | 5.78 | 5.8 | 5.8 | -0.04 (-0.68%) | 10,157,961 |
17 Mar 2023 | CNY | 5.86 | 5.88 | 5.82 | 5.84 | 5.84 | +0.02 (+0.34%) | 6,632,400 |
16 Mar 2023 | CNY | 5.86 | 5.92 | 5.79 | 5.82 | 5.82 | -0.05 (-0.85%) | 9,348,200 |
15 Mar 2023 | CNY | 5.74 | 5.87 | 5.72 | 5.87 | 5.87 | +0.16 (+2.80%) | 11,186,023 |
14 Mar 2023 | CNY | 5.78 | 5.81 | 5.68 | 5.71 | 5.71 | -0.08 (-1.38%) | 8,182,280 |
13 Mar 2023 | CNY | 5.74 | 5.79 | 5.68 | 5.79 | 5.79 | +0.02 (+0.35%) | 7,245,764 |
10 Mar 2023 | CNY | 5.84 | 5.86 | 5.76 | 5.77 | 5.77 | -0.09 (-1.54%) | 8,803,500 |
9 Mar 2023 | CNY | 5.91 | 5.95 | 5.85 | 5.86 | 5.86 | -0.05 (-0.85%) | 7,748,100 |
8 Mar 2023 | CNY | 5.87 | 5.91 | 5.83 | 5.91 | 5.91 | +0.04 (+0.68%) | 5,714,016 |
7 Mar 2023 | CNY | 5.96 | 5.98 | 5.86 | 5.87 | 5.87 | -0.09 (-1.51%) | 10,390,900 |
6 Mar 2023 | CNY | 5.98 | 5.99 | 5.94 | 5.96 | 5.96 | -0.01 (-0.17%) | 8,966,216 |
3 Mar 2023 | CNY | 5.93 | 5.98 | 5.91 | 5.97 | 5.97 | +0.04 (+0.67%) | 11,756,468 |
2 Mar 2023 | CNY | 5.9 | 5.93 | 5.87 | 5.93 | 5.93 | +0.04 (+0.68%) | 11,115,721 |
1 Mar 2023 | CNY | 5.83 | 5.89 | 5.82 | 5.89 | 5.89 | +0.04 (+0.68%) | 9,045,963 |
28 Feb 2023 | CNY | 5.82 | 5.86 | 5.8 | 5.85 | 5.85 | +0.03 (+0.52%) | 7,971,702 |
27 Feb 2023 | CNY | 5.82 | 5.92 | 5.82 | 5.82 | 5.82 | -0.07 (-1.19%) | 11,628,383 |
24 Feb 2023 | CNY | 6.04 | 6.09 | 5.86 | 5.89 | 5.89 | +0.01 (+0.17%) | 24,928,640 |
23 Feb 2023 | CNY | 5.91 | 5.91 | 5.85 | 5.88 | 5.88 | -0.01 (-0.17%) | 6,905,800 |