Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Apr 2023 | CNY | 8.75 | 8.75 | 8.54 | 8.55 | 8.55 | -0.2 (-2.29%) | 3,593,908 |
4 Apr 2023 | CNY | 8.95 | 8.99 | 8.71 | 8.75 | 8.75 | -0.2 (-2.23%) | 4,624,651 |
3 Apr 2023 | CNY | 8.95 | 8.99 | 8.86 | 8.95 | 8.95 | +0.02 (+0.22%) | 3,043,357 |
31 Mar 2023 | CNY | 8.84 | 8.97 | 8.81 | 8.93 | 8.93 | +0.12 (+1.36%) | 2,396,425 |
30 Mar 2023 | CNY | 8.88 | 8.89 | 8.76 | 8.81 | 8.81 | -0.01 (-0.11%) | 2,454,200 |
29 Mar 2023 | CNY | 8.97 | 8.97 | 8.82 | 8.82 | 8.82 | -0.08 (-0.90%) | 2,552,705 |
28 Mar 2023 | CNY | 9.05 | 9.05 | 8.9 | 8.9 | 8.9 | -0.09 (-1.00%) | 2,282,100 |
27 Mar 2023 | CNY | 9.09 | 9.11 | 8.86 | 8.99 | 8.99 | -0.07 (-0.77%) | 3,804,757 |
24 Mar 2023 | CNY | 9.07 | 9.14 | 9.02 | 9.06 | 9.06 | +0.03 (+0.33%) | 3,153,820 |
23 Mar 2023 | CNY | 9.08 | 9.08 | 8.96 | 9.03 | 9.03 | -0.06 (-0.66%) | 2,722,100 |
22 Mar 2023 | CNY | 9.03 | 9.11 | 9.02 | 9.09 | 9.09 | +0.07 (+0.78%) | 2,731,500 |
21 Mar 2023 | CNY | 8.88 | 9.08 | 8.83 | 9.02 | 9.02 | +0.2 (+2.27%) | 2,869,900 |
20 Mar 2023 | CNY | 8.96 | 9 | 8.8 | 8.82 | 8.82 | -0.14 (-1.56%) | 3,201,500 |
17 Mar 2023 | CNY | 9.15 | 9.15 | 8.95 | 8.96 | 8.96 | -0.03 (-0.33%) | 2,945,200 |
16 Mar 2023 | CNY | 9.23 | 9.24 | 8.99 | 8.99 | 8.99 | -0.22 (-2.39%) | 2,841,402 |
15 Mar 2023 | CNY | 9.13 | 9.22 | 9.12 | 9.21 | 9.21 | +0.14 (+1.54%) | 2,935,041 |
14 Mar 2023 | CNY | 9.23 | 9.28 | 9 | 9.07 | 9.07 | -0.2 (-2.16%) | 3,278,302 |
13 Mar 2023 | CNY | 9.34 | 9.43 | 9.19 | 9.27 | 9.27 | -0.09 (-0.96%) | 2,703,400 |
10 Mar 2023 | CNY | 9.58 | 9.58 | 9.36 | 9.36 | 9.36 | -0.23 (-2.40%) | 2,022,856 |
9 Mar 2023 | CNY | 9.72 | 9.72 | 9.53 | 9.59 | 9.59 | 0.0 (0.0%) | 1,562,211 |
8 Mar 2023 | CNY | 9.46 | 9.67 | 9.41 | 9.59 | 9.59 | +0.12 (+1.27%) | 2,294,032 |
7 Mar 2023 | CNY | 9.81 | 9.88 | 9.46 | 9.47 | 9.47 | -0.4 (-4.05%) | 4,637,120 |
6 Mar 2023 | CNY | 9.79 | 10 | 9.7 | 9.87 | 9.87 | +0.14 (+1.44%) | 5,658,234 |
3 Mar 2023 | CNY | 9.75 | 9.78 | 9.65 | 9.73 | 9.73 | -0.03 (-0.31%) | 1,946,100 |
2 Mar 2023 | CNY | 9.85 | 9.85 | 9.71 | 9.76 | 9.76 | -0.03 (-0.31%) | 2,502,000 |
1 Mar 2023 | CNY | 9.76 | 9.83 | 9.74 | 9.79 | 9.79 | +0.04 (+0.41%) | 2,337,800 |
28 Feb 2023 | CNY | 9.61 | 9.76 | 9.59 | 9.75 | 9.75 | +0.14 (+1.46%) | 2,439,202 |
27 Feb 2023 | CNY | 9.78 | 9.8 | 9.6 | 9.61 | 9.61 | -0.19 (-1.94%) | 3,046,300 |
24 Feb 2023 | CNY | 9.8 | 9.87 | 9.7 | 9.8 | 9.8 | +0.02 (+0.20%) | 2,363,100 |
23 Feb 2023 | CNY | 9.91 | 9.96 | 9.77 | 9.78 | 9.78 | -0.13 (-1.31%) | 2,875,400 |