Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Apr 2023 | CNY | 3.05 | 3.29 | 3.02 | 3.16 | 3.16 | +0.13 (+4.29%) | 18,283,921 |
6 Apr 2023 | CNY | 3.12 | 3.13 | 3.01 | 3.03 | 3.03 | -0.13 (-4.11%) | 13,663,800 |
4 Apr 2023 | CNY | 3.08 | 3.35 | 3.07 | 3.16 | 3.16 | +0.11 (+3.61%) | 28,477,318 |
3 Apr 2023 | CNY | 2.92 | 3.09 | 2.85 | 3.05 | 3.05 | +0.13 (+4.45%) | 20,096,175 |
31 Mar 2023 | CNY | 2.93 | 2.98 | 2.92 | 2.92 | 2.92 | 0.0 (0.0%) | 7,902,500 |
30 Mar 2023 | CNY | 3 | 3.01 | 2.92 | 2.92 | 2.92 | -0.09 (-2.99%) | 12,124,600 |
29 Mar 2023 | CNY | 3.06 | 3.08 | 2.99 | 3.01 | 3.01 | -0.06 (-1.95%) | 6,419,600 |
28 Mar 2023 | CNY | 3.09 | 3.1 | 3.06 | 3.07 | 3.07 | 0.0 (0.0%) | 5,049,700 |
27 Mar 2023 | CNY | 3.15 | 3.15 | 3.06 | 3.07 | 3.07 | -0.07 (-2.23%) | 8,654,000 |
24 Mar 2023 | CNY | 3.19 | 3.19 | 3.13 | 3.14 | 3.14 | -0.05 (-1.57%) | 5,565,300 |
23 Mar 2023 | CNY | 3.15 | 3.19 | 3.15 | 3.19 | 3.19 | +0.01 (+0.31%) | 5,722,300 |
22 Mar 2023 | CNY | 3.21 | 3.23 | 3.15 | 3.18 | 3.18 | -0.07 (-2.15%) | 8,411,600 |
21 Mar 2023 | CNY | 3.24 | 3.25 | 3.21 | 3.25 | 3.25 | +0.03 (+0.93%) | 3,535,200 |
20 Mar 2023 | CNY | 3.33 | 3.34 | 3.22 | 3.22 | 3.22 | -0.11 (-3.30%) | 8,330,500 |
17 Mar 2023 | CNY | 3.3 | 3.34 | 3.28 | 3.33 | 3.33 | +0.06 (+1.83%) | 5,335,927 |
16 Mar 2023 | CNY | 3.33 | 3.34 | 3.27 | 3.27 | 3.27 | -0.09 (-2.68%) | 4,251,800 |
15 Mar 2023 | CNY | 3.32 | 3.36 | 3.3 | 3.36 | 3.36 | +0.06 (+1.82%) | 4,447,300 |
14 Mar 2023 | CNY | 3.36 | 3.38 | 3.27 | 3.3 | 3.3 | -0.05 (-1.49%) | 7,177,968 |
13 Mar 2023 | CNY | 3.35 | 3.38 | 3.31 | 3.35 | 3.35 | -0.03 (-0.89%) | 7,428,100 |
10 Mar 2023 | CNY | 3.46 | 3.46 | 3.38 | 3.38 | 3.38 | -0.08 (-2.31%) | 5,816,200 |
9 Mar 2023 | CNY | 3.43 | 3.47 | 3.43 | 3.46 | 3.46 | +0.02 (+0.58%) | 5,297,800 |
8 Mar 2023 | CNY | 3.45 | 3.48 | 3.4 | 3.44 | 3.44 | 0.0 (0.0%) | 6,725,774 |
7 Mar 2023 | CNY | 3.51 | 3.51 | 3.41 | 3.44 | 3.44 | -0.05 (-1.43%) | 7,795,602 |
6 Mar 2023 | CNY | 3.55 | 3.57 | 3.47 | 3.49 | 3.49 | -0.04 (-1.13%) | 9,663,900 |
3 Mar 2023 | CNY | 3.57 | 3.59 | 3.51 | 3.53 | 3.53 | -0.03 (-0.84%) | 9,075,400 |
2 Mar 2023 | CNY | 3.58 | 3.61 | 3.55 | 3.56 | 3.56 | -0.06 (-1.66%) | 13,601,718 |
1 Mar 2023 | CNY | 3.65 | 3.7 | 3.58 | 3.62 | 3.62 | 0.0 (0.0%) | 16,036,400 |
28 Feb 2023 | CNY | 3.58 | 3.7 | 3.54 | 3.62 | 3.62 | +0.05 (+1.40%) | 21,771,757 |
27 Feb 2023 | CNY | 3.58 | 3.64 | 3.53 | 3.57 | 3.57 | -0.01 (-0.28%) | 26,934,400 |
24 Feb 2023 | CNY | 3.63 | 3.77 | 3.53 | 3.58 | 3.58 | -0.05 (-1.38%) | 59,547,284 |