Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Apr 2023 | CNY | 3 | 3.16 | 2.98 | 3.13 | 3.13 | +0.12 (+3.99%) | 9,612,690 |
31 Mar 2023 | CNY | 3.02 | 3.02 | 2.97 | 3.01 | 3.01 | +0.05 (+1.69%) | 2,773,050 |
30 Mar 2023 | CNY | 3.03 | 3.13 | 2.96 | 2.96 | 2.96 | -0.08 (-2.63%) | 3,398,900 |
29 Mar 2023 | CNY | 3.12 | 3.12 | 2.96 | 3.04 | 3.04 | +0.03 (+1.00%) | 6,826,351 |
28 Mar 2023 | CNY | 2.88 | 3.01 | 2.87 | 3.01 | 3.01 | +0.14 (+4.88%) | 2,788,411 |
27 Mar 2023 | CNY | 2.84 | 2.92 | 2.83 | 2.87 | 2.87 | +0.04 (+1.41%) | 2,179,671 |
24 Mar 2023 | CNY | 2.82 | 2.85 | 2.81 | 2.83 | 2.83 | 0.0 (0.0%) | 2,037,271 |
23 Mar 2023 | CNY | 2.89 | 2.9 | 2.77 | 2.83 | 2.83 | -0.08 (-2.75%) | 3,522,221 |
22 Mar 2023 | CNY | 2.9 | 2.92 | 2.89 | 2.91 | 2.91 | 0.0 (0.0%) | 1,182,551 |
21 Mar 2023 | CNY | 2.94 | 2.94 | 2.86 | 2.91 | 2.91 | -0.02 (-0.68%) | 2,237,514 |
20 Mar 2023 | CNY | 2.96 | 2.97 | 2.92 | 2.93 | 2.93 | -0.02 (-0.68%) | 1,640,150 |
17 Mar 2023 | CNY | 2.91 | 3 | 2.9 | 2.95 | 2.95 | +0.06 (+2.08%) | 2,523,450 |
16 Mar 2023 | CNY | 2.94 | 2.96 | 2.89 | 2.89 | 2.89 | -0.06 (-2.03%) | 2,729,650 |
15 Mar 2023 | CNY | 2.94 | 2.97 | 2.92 | 2.95 | 2.95 | +0.01 (+0.34%) | 1,834,400 |
14 Mar 2023 | CNY | 3 | 3.02 | 2.94 | 2.94 | 2.94 | -0.04 (-1.34%) | 1,803,550 |
13 Mar 2023 | CNY | 2.97 | 3 | 2.96 | 2.98 | 2.98 | 0.0 (0.0%) | 1,320,200 |
10 Mar 2023 | CNY | 2.99 | 3.03 | 2.95 | 2.98 | 2.98 | -0.02 (-0.67%) | 1,719,060 |
9 Mar 2023 | CNY | 3.05 | 3.06 | 2.94 | 3 | 3 | -0.04 (-1.32%) | 3,712,260 |
8 Mar 2023 | CNY | 3.04 | 3.07 | 3.01 | 3.04 | 3.04 | +0.02 (+0.66%) | 1,607,700 |
7 Mar 2023 | CNY | 3.05 | 3.07 | 3.01 | 3.02 | 3.02 | -0.01 (-0.33%) | 2,023,900 |
6 Mar 2023 | CNY | 3.08 | 3.09 | 3 | 3.03 | 3.03 | -0.04 (-1.30%) | 3,144,200 |
3 Mar 2023 | CNY | 3.06 | 3.08 | 3.04 | 3.07 | 3.07 | +0.02 (+0.66%) | 1,905,993 |
2 Mar 2023 | CNY | 3.07 | 3.09 | 3.04 | 3.05 | 3.05 | -0.01 (-0.33%) | 1,124,300 |
1 Mar 2023 | CNY | 3.05 | 3.07 | 3.05 | 3.06 | 3.06 | +0.01 (+0.33%) | 1,296,850 |
28 Feb 2023 | CNY | 3.04 | 3.07 | 3.03 | 3.05 | 3.05 | +0.01 (+0.33%) | 1,424,958 |
27 Feb 2023 | CNY | 3.07 | 3.07 | 3.03 | 3.04 | 3.04 | -0.04 (-1.30%) | 1,996,500 |
24 Feb 2023 | CNY | 3.05 | 3.09 | 3.01 | 3.08 | 3.08 | +0.01 (+0.33%) | 2,163,053 |
23 Feb 2023 | CNY | 3 | 3.11 | 3 | 3.07 | 3.07 | +0.06 (+1.99%) | 3,428,332 |
22 Feb 2023 | CNY | 3.02 | 3.04 | 2.99 | 3.01 | 3.01 | -0.02 (-0.66%) | 1,627,350 |
21 Feb 2023 | CNY | 2.98 | 3.08 | 2.96 | 3.03 | 3.03 | +0.05 (+1.68%) | 5,034,050 |