Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Mar 2023 | CNY | 6.65 | 6.77 | 6.61 | 6.68 | 6.68 | +0.05 (+0.75%) | 12,852,403 |
27 Mar 2023 | CNY | 6.6 | 6.68 | 6.49 | 6.63 | 6.63 | -0.06 (-0.90%) | 10,292,800 |
24 Mar 2023 | CNY | 6.77 | 6.78 | 6.67 | 6.69 | 6.69 | -0.07 (-1.04%) | 9,928,162 |
23 Mar 2023 | CNY | 6.83 | 6.83 | 6.71 | 6.76 | 6.76 | -0.06 (-0.88%) | 8,618,300 |
22 Mar 2023 | CNY | 6.89 | 6.97 | 6.77 | 6.82 | 6.82 | -0.06 (-0.87%) | 11,861,500 |
21 Mar 2023 | CNY | 6.77 | 6.89 | 6.68 | 6.88 | 6.88 | +0.21 (+3.15%) | 15,396,937 |
20 Mar 2023 | CNY | 6.86 | 6.87 | 6.6 | 6.67 | 6.67 | -0.25 (-3.61%) | 19,509,100 |
17 Mar 2023 | CNY | 7.03 | 7.09 | 6.86 | 6.92 | 6.92 | -0.11 (-1.56%) | 17,037,500 |
16 Mar 2023 | CNY | 6.82 | 7.12 | 6.79 | 7.03 | 7.03 | +0.13 (+1.88%) | 20,543,500 |
15 Mar 2023 | CNY | 6.9 | 7.02 | 6.88 | 6.9 | 6.9 | +0.02 (+0.29%) | 12,198,306 |
14 Mar 2023 | CNY | 6.8 | 6.92 | 6.63 | 6.88 | 6.88 | +0.08 (+1.18%) | 19,227,800 |
13 Mar 2023 | CNY | 6.75 | 6.85 | 6.69 | 6.8 | 6.8 | 0.0 (0.0%) | 12,193,000 |
10 Mar 2023 | CNY | 6.94 | 6.94 | 6.78 | 6.8 | 6.8 | -0.15 (-2.16%) | 15,203,368 |
9 Mar 2023 | CNY | 7.04 | 7.07 | 6.95 | 6.95 | 6.95 | -0.08 (-1.14%) | 9,947,100 |
8 Mar 2023 | CNY | 6.97 | 7.06 | 6.91 | 7.03 | 7.03 | +0.03 (+0.43%) | 9,141,387 |
7 Mar 2023 | CNY | 7.13 | 7.2 | 6.97 | 7 | 7 | -0.13 (-1.82%) | 15,775,595 |
6 Mar 2023 | CNY | 7.23 | 7.24 | 7.08 | 7.13 | 7.13 | -0.06 (-0.83%) | 15,616,600 |
3 Mar 2023 | CNY | 7.18 | 7.3 | 7.16 | 7.19 | 7.19 | -0.02 (-0.28%) | 15,388,025 |
2 Mar 2023 | CNY | 7.32 | 7.33 | 7.2 | 7.21 | 7.21 | -0.12 (-1.64%) | 16,761,700 |
1 Mar 2023 | CNY | 7.36 | 7.37 | 7.19 | 7.33 | 7.33 | -0.03 (-0.41%) | 23,882,398 |
28 Feb 2023 | CNY | 7.2 | 7.4 | 7.17 | 7.36 | 7.36 | +0.15 (+2.08%) | 25,078,598 |
27 Feb 2023 | CNY | 7.51 | 7.52 | 7.13 | 7.21 | 7.21 | -0.35 (-4.63%) | 37,420,683 |
24 Feb 2023 | CNY | 7.97 | 7.97 | 7.45 | 7.56 | 7.56 | -0.72 (-8.70%) | 64,980,535 |
23 Feb 2023 | CNY | 8.07 | 8.46 | 8.07 | 8.28 | 8.28 | +0.13 (+1.60%) | 44,382,261 |
22 Feb 2023 | CNY | 7.94 | 8.23 | 7.9 | 8.15 | 8.15 | +0.16 (+2.00%) | 40,908,407 |
21 Feb 2023 | CNY | 8.11 | 8.11 | 7.84 | 7.99 | 7.99 | -0.16 (-1.96%) | 40,439,563 |
20 Feb 2023 | CNY | 7.82 | 8.21 | 7.76 | 8.15 | 8.15 | +0.33 (+4.22%) | 62,135,598 |
17 Feb 2023 | CNY | 7.49 | 7.95 | 7.44 | 7.82 | 7.82 | +0.31 (+4.13%) | 46,469,307 |
16 Feb 2023 | CNY | 7.68 | 7.83 | 7.38 | 7.51 | 7.51 | -0.19 (-2.47%) | 29,483,164 |
15 Feb 2023 | CNY | 7.85 | 7.88 | 7.67 | 7.7 | 7.7 | -0.14 (-1.79%) | 20,656,286 |