Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Apr 2023 | CNY | 5.98 | 6.03 | 5.96 | 5.99 | 5.99 | -0.01 (-0.17%) | 2,559,800 |
13 Apr 2023 | CNY | 5.98 | 6.04 | 5.94 | 6 | 6 | +0.03 (+0.50%) | 3,881,110 |
12 Apr 2023 | CNY | 5.93 | 5.99 | 5.88 | 5.97 | 5.97 | +0.04 (+0.67%) | 2,542,060 |
11 Apr 2023 | CNY | 5.98 | 5.99 | 5.85 | 5.93 | 5.93 | -0.05 (-0.84%) | 3,973,450 |
10 Apr 2023 | CNY | 6.06 | 6.08 | 5.96 | 5.98 | 5.98 | -0.07 (-1.16%) | 4,169,000 |
7 Apr 2023 | CNY | 6.01 | 6.05 | 5.99 | 6.05 | 6.05 | +0.05 (+0.83%) | 2,350,140 |
6 Apr 2023 | CNY | 6.1 | 6.11 | 5.97 | 6 | 6 | -0.09 (-1.48%) | 3,714,690 |
4 Apr 2023 | CNY | 6.23 | 6.24 | 6.07 | 6.09 | 6.09 | -0.13 (-2.09%) | 5,098,480 |
3 Apr 2023 | CNY | 6.27 | 6.3 | 6.18 | 6.22 | 6.22 | -0.05 (-0.80%) | 4,458,400 |
31 Mar 2023 | CNY | 6.26 | 6.31 | 6.24 | 6.27 | 6.27 | +0.04 (+0.64%) | 2,287,600 |
30 Mar 2023 | CNY | 6.43 | 6.48 | 6.22 | 6.23 | 6.23 | -0.2 (-3.11%) | 5,321,100 |
29 Mar 2023 | CNY | 6.62 | 6.62 | 6.43 | 6.43 | 6.43 | -0.16 (-2.43%) | 3,646,740 |
28 Mar 2023 | CNY | 6.5 | 6.71 | 6.43 | 6.59 | 6.59 | +0.12 (+1.85%) | 6,677,120 |
27 Mar 2023 | CNY | 6.46 | 6.51 | 6.4 | 6.47 | 6.47 | -0.01 (-0.15%) | 3,469,900 |
24 Mar 2023 | CNY | 6.36 | 6.5 | 6.35 | 6.48 | 6.48 | +0.11 (+1.73%) | 4,545,400 |
23 Mar 2023 | CNY | 6.36 | 6.4 | 6.27 | 6.37 | 6.37 | -0.02 (-0.31%) | 3,380,500 |
22 Mar 2023 | CNY | 6.4 | 6.46 | 6.36 | 6.39 | 6.39 | -0.01 (-0.16%) | 2,240,640 |
21 Mar 2023 | CNY | 6.31 | 6.41 | 6.27 | 6.4 | 6.4 | +0.12 (+1.91%) | 2,674,550 |
20 Mar 2023 | CNY | 6.34 | 6.39 | 6.26 | 6.28 | 6.28 | -0.06 (-0.95%) | 2,516,910 |
17 Mar 2023 | CNY | 6.34 | 6.37 | 6.31 | 6.34 | 6.34 | +0.04 (+0.63%) | 2,704,700 |
16 Mar 2023 | CNY | 6.43 | 6.44 | 6.28 | 6.3 | 6.3 | -0.12 (-1.87%) | 2,866,360 |
15 Mar 2023 | CNY | 6.35 | 6.47 | 6.3 | 6.42 | 6.42 | +0.09 (+1.42%) | 2,806,500 |
14 Mar 2023 | CNY | 6.45 | 6.47 | 6.25 | 6.33 | 6.33 | -0.12 (-1.86%) | 3,944,700 |
13 Mar 2023 | CNY | 6.45 | 6.51 | 6.4 | 6.45 | 6.45 | -0.01 (-0.15%) | 2,954,930 |
10 Mar 2023 | CNY | 6.68 | 6.68 | 6.46 | 6.46 | 6.46 | -0.17 (-2.56%) | 3,472,000 |
9 Mar 2023 | CNY | 6.58 | 6.69 | 6.58 | 6.63 | 6.63 | +0.04 (+0.61%) | 2,007,000 |
8 Mar 2023 | CNY | 6.52 | 6.6 | 6.51 | 6.59 | 6.59 | +0.05 (+0.76%) | 2,020,500 |
7 Mar 2023 | CNY | 6.79 | 6.79 | 6.54 | 6.54 | 6.54 | -0.25 (-3.68%) | 6,290,890 |
6 Mar 2023 | CNY | 6.7 | 6.86 | 6.65 | 6.79 | 6.79 | +0.11 (+1.65%) | 5,399,550 |
3 Mar 2023 | CNY | 6.75 | 6.76 | 6.65 | 6.68 | 6.68 | -0.04 (-0.60%) | 2,550,570 |