Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Apr 2023 | CNY | 4.07 | 4.2 | 4.07 | 4.18 | 4.18 | +0.13 (+3.21%) | 20,371,039 |
6 Apr 2023 | CNY | 4.08 | 4.12 | 4.04 | 4.05 | 4.05 | -0.04 (-0.98%) | 13,981,700 |
4 Apr 2023 | CNY | 4.19 | 4.23 | 4.08 | 4.09 | 4.09 | -0.13 (-3.08%) | 20,327,900 |
3 Apr 2023 | CNY | 4.13 | 4.24 | 4.13 | 4.22 | 4.22 | +0.08 (+1.93%) | 16,460,600 |
31 Mar 2023 | CNY | 4.12 | 4.15 | 4.09 | 4.14 | 4.14 | +0.04 (+0.98%) | 14,885,300 |
30 Mar 2023 | CNY | 4.1 | 4.13 | 4.03 | 4.1 | 4.1 | -0.01 (-0.24%) | 20,145,355 |
29 Mar 2023 | CNY | 4.16 | 4.2 | 4.07 | 4.11 | 4.11 | -0.05 (-1.20%) | 20,058,394 |
28 Mar 2023 | CNY | 4.29 | 4.33 | 4.15 | 4.16 | 4.16 | -0.15 (-3.48%) | 27,369,118 |
27 Mar 2023 | CNY | 4.35 | 4.39 | 4.24 | 4.31 | 4.31 | -0.07 (-1.60%) | 25,329,454 |
24 Mar 2023 | CNY | 4.5 | 4.5 | 4.3 | 4.38 | 4.38 | -0.09 (-2.01%) | 34,302,600 |
23 Mar 2023 | CNY | 4.46 | 4.5 | 4.43 | 4.47 | 4.47 | -0.02 (-0.45%) | 14,468,993 |
22 Mar 2023 | CNY | 4.41 | 4.5 | 4.41 | 4.49 | 4.49 | +0.1 (+2.28%) | 24,667,909 |
21 Mar 2023 | CNY | 4.31 | 4.41 | 4.3 | 4.39 | 4.39 | +0.08 (+1.86%) | 14,004,700 |
20 Mar 2023 | CNY | 4.31 | 4.46 | 4.28 | 4.31 | 4.31 | +0.02 (+0.47%) | 30,588,675 |
17 Mar 2023 | CNY | 4.2 | 4.33 | 4.2 | 4.29 | 4.29 | +0.08 (+1.90%) | 19,668,000 |
16 Mar 2023 | CNY | 4.32 | 4.32 | 4.2 | 4.21 | 4.21 | -0.14 (-3.22%) | 21,834,501 |
15 Mar 2023 | CNY | 4.33 | 4.38 | 4.33 | 4.35 | 4.35 | +0.01 (+0.23%) | 14,691,581 |
14 Mar 2023 | CNY | 4.52 | 4.54 | 4.32 | 4.34 | 4.34 | -0.16 (-3.56%) | 29,307,100 |
13 Mar 2023 | CNY | 4.37 | 4.5 | 4.36 | 4.5 | 4.5 | +0.12 (+2.74%) | 21,452,315 |
10 Mar 2023 | CNY | 4.42 | 4.43 | 4.33 | 4.38 | 4.38 | -0.06 (-1.35%) | 19,128,752 |
9 Mar 2023 | CNY | 4.48 | 4.49 | 4.42 | 4.44 | 4.44 | -0.04 (-0.89%) | 12,167,300 |
8 Mar 2023 | CNY | 4.38 | 4.49 | 4.36 | 4.48 | 4.48 | +0.07 (+1.59%) | 14,723,224 |
7 Mar 2023 | CNY | 4.52 | 4.54 | 4.39 | 4.41 | 4.41 | -0.09 (-2%) | 21,347,186 |
6 Mar 2023 | CNY | 4.63 | 4.64 | 4.48 | 4.5 | 4.5 | -0.12 (-2.60%) | 27,906,410 |
3 Mar 2023 | CNY | 4.56 | 4.63 | 4.56 | 4.62 | 4.62 | +0.03 (+0.65%) | 27,000,945 |
2 Mar 2023 | CNY | 4.56 | 4.67 | 4.56 | 4.59 | 4.59 | 0.0 (0.0%) | 31,687,693 |
1 Mar 2023 | CNY | 4.52 | 4.6 | 4.51 | 4.59 | 4.59 | +0.02 (+0.44%) | 31,003,100 |
28 Feb 2023 | CNY | 4.47 | 4.62 | 4.46 | 4.57 | 4.57 | +0.12 (+2.70%) | 32,488,400 |
27 Feb 2023 | CNY | 4.52 | 4.53 | 4.44 | 4.45 | 4.45 | -0.07 (-1.55%) | 23,478,575 |
24 Feb 2023 | CNY | 4.54 | 4.55 | 4.45 | 4.52 | 4.52 | -0.03 (-0.66%) | 27,212,772 |