Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Apr 2023 | CNY | 5.08 | 5.17 | 5.03 | 5.11 | 5.11 | +0.04 (+0.79%) | 3,742,500 |
6 Apr 2023 | CNY | 5.07 | 5.09 | 5 | 5.07 | 5.07 | +0.02 (+0.40%) | 3,875,352 |
4 Apr 2023 | CNY | 5.26 | 5.26 | 5.04 | 5.05 | 5.05 | -0.21 (-3.99%) | 7,700,102 |
3 Apr 2023 | CNY | 5.35 | 5.36 | 5.26 | 5.26 | 5.26 | -0.13 (-2.41%) | 4,575,700 |
31 Mar 2023 | CNY | 5.21 | 5.42 | 5.2 | 5.39 | 5.39 | +0.16 (+3.06%) | 5,981,400 |
30 Mar 2023 | CNY | 5.28 | 5.33 | 5.15 | 5.23 | 5.23 | -0.03 (-0.57%) | 6,287,000 |
29 Mar 2023 | CNY | 5.28 | 5.35 | 5.16 | 5.26 | 5.26 | +0.01 (+0.19%) | 5,442,002 |
28 Mar 2023 | CNY | 5.3 | 5.34 | 5.24 | 5.25 | 5.25 | -0.05 (-0.94%) | 4,060,702 |
27 Mar 2023 | CNY | 5.39 | 5.42 | 5 | 5.3 | 5.3 | -0.12 (-2.21%) | 4,399,200 |
24 Mar 2023 | CNY | 5.41 | 5.43 | 5.33 | 5.42 | 5.42 | +0.01 (+0.18%) | 3,726,000 |
23 Mar 2023 | CNY | 5.53 | 5.53 | 5.35 | 5.41 | 5.41 | -0.13 (-2.35%) | 4,352,350 |
22 Mar 2023 | CNY | 5.56 | 5.62 | 5.47 | 5.54 | 5.54 | -0.04 (-0.72%) | 4,854,200 |
21 Mar 2023 | CNY | 5.22 | 5.59 | 5.16 | 5.58 | 5.58 | +0.39 (+7.51%) | 8,472,015 |
20 Mar 2023 | CNY | 5.26 | 5.27 | 5.15 | 5.19 | 5.19 | -0.07 (-1.33%) | 4,339,200 |
17 Mar 2023 | CNY | 5.29 | 5.35 | 5.25 | 5.26 | 5.26 | +0.01 (+0.19%) | 3,177,770 |
16 Mar 2023 | CNY | 5.34 | 5.39 | 5.25 | 5.25 | 5.25 | -0.13 (-2.42%) | 3,112,768 |
15 Mar 2023 | CNY | 5.37 | 5.44 | 5.32 | 5.38 | 5.38 | +0.05 (+0.94%) | 4,384,500 |
14 Mar 2023 | CNY | 5.5 | 5.52 | 5.2 | 5.33 | 5.33 | -0.17 (-3.09%) | 7,381,800 |
13 Mar 2023 | CNY | 5.66 | 5.68 | 5.44 | 5.5 | 5.5 | -0.16 (-2.83%) | 6,961,681 |
10 Mar 2023 | CNY | 5.78 | 5.78 | 5.63 | 5.66 | 5.66 | -0.12 (-2.08%) | 4,724,100 |
9 Mar 2023 | CNY | 5.9 | 5.91 | 5.75 | 5.78 | 5.78 | -0.09 (-1.53%) | 3,631,000 |
8 Mar 2023 | CNY | 5.84 | 5.9 | 5.78 | 5.87 | 5.87 | +0.04 (+0.69%) | 4,358,358 |
7 Mar 2023 | CNY | 6.02 | 6.02 | 5.81 | 5.83 | 5.83 | -0.19 (-3.16%) | 7,728,300 |
6 Mar 2023 | CNY | 5.95 | 6.04 | 5.87 | 6.02 | 6.02 | +0.1 (+1.69%) | 10,216,900 |
3 Mar 2023 | CNY | 5.87 | 5.95 | 5.78 | 5.92 | 5.92 | +0.05 (+0.85%) | 6,669,300 |
2 Mar 2023 | CNY | 5.84 | 5.95 | 5.83 | 5.87 | 5.87 | +0.03 (+0.51%) | 5,742,003 |
1 Mar 2023 | CNY | 5.88 | 5.95 | 5.8 | 5.84 | 5.84 | -0.01 (-0.17%) | 9,356,101 |
28 Feb 2023 | CNY | 5.58 | 5.85 | 5.56 | 5.85 | 5.85 | +0.29 (+5.22%) | 10,579,251 |
27 Feb 2023 | CNY | 5.6 | 5.62 | 5.54 | 5.56 | 5.56 | -0.06 (-1.07%) | 2,909,150 |
24 Feb 2023 | CNY | 5.62 | 5.64 | 5.55 | 5.62 | 5.62 | +0.01 (+0.18%) | 3,142,802 |