Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Mar 2023 | CNY | 7.19 | 7.34 | 7.13 | 7.15 | 7.15 | -0.08 (-1.11%) | 20,706,337 |
28 Mar 2023 | CNY | 7.14 | 7.3 | 7.08 | 7.23 | 7.23 | +0.12 (+1.69%) | 23,564,885 |
27 Mar 2023 | CNY | 7.23 | 7.27 | 7.02 | 7.11 | 7.11 | -0.13 (-1.80%) | 20,665,567 |
24 Mar 2023 | CNY | 6.99 | 7.26 | 6.95 | 7.24 | 7.24 | +0.26 (+3.72%) | 27,395,686 |
23 Mar 2023 | CNY | 6.89 | 7.01 | 6.85 | 6.98 | 6.98 | +0.07 (+1.01%) | 12,707,300 |
22 Mar 2023 | CNY | 6.93 | 6.93 | 6.81 | 6.91 | 6.91 | +0.06 (+0.88%) | 12,350,900 |
21 Mar 2023 | CNY | 6.87 | 6.87 | 6.79 | 6.85 | 6.85 | +0.02 (+0.29%) | 10,899,400 |
20 Mar 2023 | CNY | 6.83 | 6.95 | 6.8 | 6.83 | 6.83 | +0.06 (+0.89%) | 15,616,584 |
17 Mar 2023 | CNY | 6.67 | 6.82 | 6.62 | 6.77 | 6.77 | +0.17 (+2.58%) | 12,626,456 |
16 Mar 2023 | CNY | 6.73 | 6.74 | 6.58 | 6.6 | 6.6 | -0.15 (-2.22%) | 9,729,300 |
15 Mar 2023 | CNY | 6.66 | 6.84 | 6.62 | 6.75 | 6.75 | +0.15 (+2.27%) | 12,378,225 |
14 Mar 2023 | CNY | 6.75 | 6.76 | 6.51 | 6.6 | 6.6 | -0.15 (-2.22%) | 12,858,300 |
13 Mar 2023 | CNY | 6.73 | 6.81 | 6.64 | 6.75 | 6.75 | -0.03 (-0.44%) | 14,429,505 |
10 Mar 2023 | CNY | 6.93 | 6.95 | 6.73 | 6.78 | 6.78 | -0.19 (-2.73%) | 13,613,987 |
9 Mar 2023 | CNY | 6.93 | 7.04 | 6.91 | 6.97 | 6.97 | +0.04 (+0.58%) | 10,004,101 |
8 Mar 2023 | CNY | 6.82 | 6.99 | 6.8 | 6.93 | 6.93 | +0.08 (+1.17%) | 11,810,968 |
7 Mar 2023 | CNY | 7.07 | 7.07 | 6.85 | 6.85 | 6.85 | -0.19 (-2.70%) | 14,957,237 |
6 Mar 2023 | CNY | 7.1 | 7.13 | 7 | 7.04 | 7.04 | -0.06 (-0.85%) | 15,155,088 |
3 Mar 2023 | CNY | 7.2 | 7.23 | 7.02 | 7.1 | 7.1 | -0.09 (-1.25%) | 18,669,135 |
2 Mar 2023 | CNY | 7.29 | 7.34 | 7.17 | 7.19 | 7.19 | -0.1 (-1.37%) | 16,366,311 |
1 Mar 2023 | CNY | 7.25 | 7.43 | 7.2 | 7.29 | 7.29 | +0.03 (+0.41%) | 24,983,300 |
28 Feb 2023 | CNY | 7.31 | 7.35 | 7.18 | 7.26 | 7.26 | -0.03 (-0.41%) | 13,083,097 |
27 Feb 2023 | CNY | 7.43 | 7.47 | 7.23 | 7.29 | 7.29 | -0.15 (-2.02%) | 18,423,363 |
24 Feb 2023 | CNY | 7.59 | 7.62 | 7.32 | 7.44 | 7.44 | -0.14 (-1.85%) | 26,220,841 |
23 Feb 2023 | CNY | 7.61 | 7.87 | 7.5 | 7.58 | 7.58 | -0.02 (-0.26%) | 39,748,300 |
22 Feb 2023 | CNY | 7.18 | 7.76 | 7.13 | 7.6 | 7.6 | +0.42 (+5.85%) | 47,440,746 |
21 Feb 2023 | CNY | 7.15 | 7.24 | 7.09 | 7.18 | 7.18 | +0.05 (+0.70%) | 13,316,218 |
20 Feb 2023 | CNY | 7.06 | 7.16 | 6.96 | 7.13 | 7.13 | +0.09 (+1.28%) | 12,988,653 |
17 Feb 2023 | CNY | 7.13 | 7.2 | 7.01 | 7.04 | 7.04 | -0.06 (-0.85%) | 16,491,702 |
16 Feb 2023 | CNY | 7.35 | 7.38 | 7.03 | 7.1 | 7.1 | -0.24 (-3.27%) | 19,886,300 |