Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Apr 2023 | CNY | 7.6 | 7.72 | 7.49 | 7.52 | 7.52 | -0.11 (-1.44%) | 23,992,847 |
6 Apr 2023 | CNY | 7.75 | 7.95 | 7.57 | 7.63 | 7.63 | -0.11 (-1.42%) | 38,426,302 |
4 Apr 2023 | CNY | 7.46 | 7.95 | 7.38 | 7.74 | 7.74 | +0.28 (+3.75%) | 56,132,227 |
3 Apr 2023 | CNY | 7.5 | 7.65 | 7.46 | 7.46 | 7.46 | -0.05 (-0.67%) | 26,313,800 |
31 Mar 2023 | CNY | 7.5 | 7.6 | 7.44 | 7.51 | 7.51 | +0.06 (+0.81%) | 19,081,550 |
30 Mar 2023 | CNY | 7.54 | 7.64 | 7.39 | 7.45 | 7.45 | -0.11 (-1.46%) | 21,702,280 |
29 Mar 2023 | CNY | 7.76 | 7.82 | 7.5 | 7.56 | 7.56 | -0.17 (-2.20%) | 32,668,040 |
28 Mar 2023 | CNY | 7.99 | 8.08 | 7.73 | 7.73 | 7.73 | -0.26 (-3.25%) | 34,543,787 |
27 Mar 2023 | CNY | 8 | 8.02 | 7.84 | 7.99 | 7.99 | -0.01 (-0.13%) | 33,183,147 |
24 Mar 2023 | CNY | 8.4 | 8.4 | 7.98 | 8 | 8 | -0.44 (-5.21%) | 49,385,634 |
23 Mar 2023 | CNY | 8.27 | 8.49 | 8.13 | 8.44 | 8.44 | +0.16 (+1.93%) | 40,570,150 |
22 Mar 2023 | CNY | 8.34 | 8.46 | 8.16 | 8.28 | 8.28 | -0.03 (-0.36%) | 29,394,541 |
21 Mar 2023 | CNY | 8.76 | 8.86 | 8.24 | 8.31 | 8.31 | -0.44 (-5.03%) | 62,515,059 |
20 Mar 2023 | CNY | 9.06 | 9.38 | 8.7 | 8.75 | 8.75 | -0.19 (-2.13%) | 69,323,789 |
17 Mar 2023 | CNY | 8.54 | 9.2 | 8.45 | 8.94 | 8.94 | +0.49 (+5.80%) | 65,731,109 |
16 Mar 2023 | CNY | 8.41 | 8.65 | 8.3 | 8.45 | 8.45 | -0.06 (-0.71%) | 43,896,704 |
15 Mar 2023 | CNY | 8.28 | 8.68 | 8.14 | 8.51 | 8.51 | +0.23 (+2.78%) | 52,433,834 |
14 Mar 2023 | CNY | 8.41 | 8.51 | 8.23 | 8.28 | 8.28 | -0.03 (-0.36%) | 44,403,218 |
13 Mar 2023 | CNY | 8.59 | 8.73 | 8.16 | 8.31 | 8.31 | +0.26 (+3.23%) | 60,962,711 |
10 Mar 2023 | CNY | 8.19 | 8.22 | 8.02 | 8.05 | 8.05 | -0.15 (-1.83%) | 19,169,637 |
9 Mar 2023 | CNY | 8.26 | 8.26 | 8 | 8.2 | 8.2 | -0.05 (-0.61%) | 27,133,546 |
8 Mar 2023 | CNY | 8.18 | 8.3 | 8 | 8.25 | 8.25 | +0.06 (+0.73%) | 35,942,965 |
7 Mar 2023 | CNY | 8.14 | 8.48 | 8.08 | 8.19 | 8.19 | -0.01 (-0.12%) | 55,209,992 |
6 Mar 2023 | CNY | 8.12 | 8.51 | 7.97 | 8.2 | 8.2 | +0.09 (+1.11%) | 68,753,379 |
3 Mar 2023 | CNY | 7.78 | 8.16 | 7.74 | 8.11 | 8.11 | +0.12 (+1.50%) | 84,667,500 |
2 Mar 2023 | CNY | 7.41 | 8.11 | 7.38 | 7.99 | 7.99 | +0.62 (+8.41%) | 96,356,134 |
1 Mar 2023 | CNY | 7.17 | 7.45 | 7.14 | 7.37 | 7.37 | +0.2 (+2.79%) | 24,863,872 |
28 Feb 2023 | CNY | 7.13 | 7.2 | 7.03 | 7.17 | 7.17 | +0.04 (+0.56%) | 15,047,508 |
27 Feb 2023 | CNY | 7.11 | 7.23 | 7.05 | 7.13 | 7.13 | 0.0 (0.0%) | 13,998,674 |
24 Feb 2023 | CNY | 7.17 | 7.21 | 7.08 | 7.13 | 7.13 | -0.04 (-0.56%) | 9,793,450 |