Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Apr 2023 | CNY | 8.48 | 8.8 | 8.44 | 8.78 | 8.78 | +0.28 (+3.29%) | 42,530,780 |
31 Mar 2023 | CNY | 8.43 | 8.55 | 8.22 | 8.5 | 8.5 | +0.05 (+0.59%) | 35,230,428 |
30 Mar 2023 | CNY | 8.75 | 8.85 | 8.4 | 8.45 | 8.45 | -0.24 (-2.76%) | 37,549,848 |
29 Mar 2023 | CNY | 8.72 | 8.79 | 8.52 | 8.69 | 8.69 | -0.04 (-0.46%) | 28,682,293 |
28 Mar 2023 | CNY | 8.9 | 8.92 | 8.66 | 8.73 | 8.73 | -0.15 (-1.69%) | 31,585,422 |
27 Mar 2023 | CNY | 9.07 | 9.07 | 8.74 | 8.88 | 8.88 | -0.2 (-2.20%) | 51,283,846 |
24 Mar 2023 | CNY | 9.04 | 9.1 | 8.88 | 9.08 | 9.08 | +0.07 (+0.78%) | 60,776,937 |
23 Mar 2023 | CNY | 8.84 | 9.06 | 8.73 | 9.01 | 9.01 | +0.1 (+1.12%) | 59,805,526 |
22 Mar 2023 | CNY | 8.63 | 8.91 | 8.6 | 8.91 | 8.91 | +0.22 (+2.53%) | 53,516,134 |
21 Mar 2023 | CNY | 8.63 | 8.69 | 8.4 | 8.69 | 8.69 | +0.04 (+0.46%) | 43,201,529 |
20 Mar 2023 | CNY | 8.95 | 9.09 | 8.64 | 8.65 | 8.65 | -0.21 (-2.37%) | 55,981,877 |
17 Mar 2023 | CNY | 8.78 | 8.96 | 8.73 | 8.86 | 8.86 | +0.14 (+1.61%) | 60,779,728 |
16 Mar 2023 | CNY | 8.73 | 8.89 | 8.55 | 8.72 | 8.72 | -0.16 (-1.80%) | 48,476,238 |
15 Mar 2023 | CNY | 8.73 | 8.97 | 8.6 | 8.88 | 8.88 | +0.15 (+1.72%) | 63,317,917 |
14 Mar 2023 | CNY | 8.75 | 8.82 | 8.46 | 8.73 | 8.73 | -0.1 (-1.13%) | 55,559,317 |
13 Mar 2023 | CNY | 8.62 | 8.84 | 8.6 | 8.83 | 8.83 | +0.15 (+1.73%) | 50,329,200 |
10 Mar 2023 | CNY | 8.8 | 8.96 | 8.65 | 8.68 | 8.68 | -0.2 (-2.25%) | 58,968,674 |
9 Mar 2023 | CNY | 9.05 | 9.08 | 8.76 | 8.88 | 8.88 | -0.22 (-2.42%) | 78,783,495 |
8 Mar 2023 | CNY | 8.92 | 9.27 | 8.91 | 9.1 | 9.1 | +0.07 (+0.78%) | 85,257,118 |
7 Mar 2023 | CNY | 9.36 | 9.41 | 9.03 | 9.03 | 9.03 | -0.59 (-6.13%) | 119,460,575 |
6 Mar 2023 | CNY | 9.19 | 10.09 | 9.19 | 9.62 | 9.62 | +0.45 (+4.91%) | 182,792,305 |
3 Mar 2023 | CNY | 9.77 | 9.9 | 9.08 | 9.17 | 9.17 | -0.06 (-0.65%) | 218,736,162 |
2 Mar 2023 | CNY | 8.59 | 9.23 | 8.5 | 9.23 | 9.23 | +0.84 (+10.01%) | 73,198,104 |
1 Mar 2023 | CNY | 8.13 | 8.73 | 8.12 | 8.39 | 8.39 | +0.29 (+3.58%) | 76,307,494 |
28 Feb 2023 | CNY | 8.15 | 8.2 | 7.99 | 8.1 | 8.1 | +0.16 (+2.02%) | 31,242,767 |
27 Feb 2023 | CNY | 7.92 | 7.98 | 7.85 | 7.94 | 7.94 | 0.0 (0.0%) | 18,169,823 |
24 Feb 2023 | CNY | 7.96 | 7.98 | 7.85 | 7.94 | 7.94 | +0.03 (+0.38%) | 13,629,586 |
23 Feb 2023 | CNY | 8 | 8.05 | 7.86 | 7.91 | 7.91 | -0.08 (-1.00%) | 19,984,338 |
22 Feb 2023 | CNY | 8.01 | 8.06 | 7.9 | 7.99 | 7.99 | -0.09 (-1.11%) | 22,069,778 |
21 Feb 2023 | CNY | 7.99 | 8.32 | 7.95 | 8.08 | 8.08 | +0.11 (+1.38%) | 39,223,955 |