Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Mar 2023 | CNY | 4.44 | 4.47 | 4.44 | 4.46 | 4.46 | +0.02 (+0.45%) | 11,749,917 |
30 Mar 2023 | CNY | 4.47 | 4.47 | 4.41 | 4.44 | 4.44 | -0.01 (-0.22%) | 14,824,325 |
29 Mar 2023 | CNY | 4.49 | 4.52 | 4.44 | 4.45 | 4.45 | -0.06 (-1.33%) | 17,125,720 |
28 Mar 2023 | CNY | 4.54 | 4.55 | 4.49 | 4.51 | 4.51 | -0.02 (-0.44%) | 17,831,700 |
27 Mar 2023 | CNY | 4.62 | 4.63 | 4.48 | 4.53 | 4.53 | -0.09 (-1.95%) | 32,290,831 |
24 Mar 2023 | CNY | 4.66 | 4.67 | 4.6 | 4.62 | 4.62 | -0.05 (-1.07%) | 23,920,300 |
23 Mar 2023 | CNY | 4.66 | 4.69 | 4.63 | 4.67 | 4.67 | -0.01 (-0.21%) | 21,847,100 |
22 Mar 2023 | CNY | 4.71 | 4.72 | 4.65 | 4.68 | 4.68 | -0.03 (-0.64%) | 29,871,899 |
21 Mar 2023 | CNY | 4.74 | 4.78 | 4.67 | 4.71 | 4.71 | -0.05 (-1.05%) | 41,445,401 |
20 Mar 2023 | CNY | 4.73 | 4.92 | 4.69 | 4.76 | 4.76 | +0.06 (+1.28%) | 78,683,629 |
17 Mar 2023 | CNY | 4.64 | 4.76 | 4.64 | 4.7 | 4.7 | +0.06 (+1.29%) | 50,824,019 |
16 Mar 2023 | CNY | 4.64 | 4.72 | 4.61 | 4.64 | 4.64 | -0.02 (-0.43%) | 42,330,806 |
15 Mar 2023 | CNY | 4.56 | 4.69 | 4.53 | 4.66 | 4.66 | +0.09 (+1.97%) | 53,534,363 |
14 Mar 2023 | CNY | 4.64 | 4.67 | 4.53 | 4.57 | 4.57 | -0.16 (-3.38%) | 61,396,000 |
13 Mar 2023 | CNY | 4.63 | 4.86 | 4.56 | 4.73 | 4.73 | +0.22 (+4.88%) | 88,712,551 |
10 Mar 2023 | CNY | 4.55 | 4.56 | 4.5 | 4.51 | 4.51 | -0.05 (-1.10%) | 14,356,000 |
9 Mar 2023 | CNY | 4.61 | 4.61 | 4.55 | 4.56 | 4.56 | -0.04 (-0.87%) | 16,655,283 |
8 Mar 2023 | CNY | 4.58 | 4.61 | 4.54 | 4.6 | 4.6 | 0.0 (0.0%) | 21,525,936 |
7 Mar 2023 | CNY | 4.61 | 4.72 | 4.59 | 4.6 | 4.6 | -0.03 (-0.65%) | 45,783,770 |
6 Mar 2023 | CNY | 4.63 | 4.7 | 4.6 | 4.63 | 4.63 | 0.0 (0.0%) | 43,799,745 |
3 Mar 2023 | CNY | 4.57 | 4.65 | 4.55 | 4.63 | 4.63 | +0.07 (+1.54%) | 36,655,744 |
2 Mar 2023 | CNY | 4.52 | 4.61 | 4.5 | 4.56 | 4.56 | +0.03 (+0.66%) | 34,244,032 |
1 Mar 2023 | CNY | 4.45 | 4.53 | 4.44 | 4.53 | 4.53 | +0.08 (+1.80%) | 26,631,613 |
28 Feb 2023 | CNY | 4.44 | 4.45 | 4.42 | 4.45 | 4.45 | +0.02 (+0.45%) | 7,734,883 |
27 Feb 2023 | CNY | 4.42 | 4.45 | 4.42 | 4.43 | 4.43 | -0.01 (-0.23%) | 6,516,800 |
24 Feb 2023 | CNY | 4.47 | 4.47 | 4.43 | 4.44 | 4.44 | -0.01 (-0.22%) | 8,093,021 |
23 Feb 2023 | CNY | 4.47 | 4.48 | 4.44 | 4.45 | 4.45 | -0.01 (-0.22%) | 9,246,100 |
22 Feb 2023 | CNY | 4.47 | 4.48 | 4.44 | 4.46 | 4.46 | -0.02 (-0.45%) | 10,427,536 |
21 Feb 2023 | CNY | 4.5 | 4.5 | 4.46 | 4.48 | 4.48 | 0.0 (0.0%) | 14,004,242 |
20 Feb 2023 | CNY | 4.43 | 4.49 | 4.41 | 4.48 | 4.48 | +0.04 (+0.90%) | 15,765,702 |