Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Apr 2023 | CNY | 6.67 | 6.79 | 6.57 | 6.75 | 6.75 | +0.06 (+0.90%) | 4,651,600 |
4 Apr 2023 | CNY | 6.82 | 6.82 | 6.65 | 6.69 | 6.69 | -0.13 (-1.91%) | 4,802,400 |
3 Apr 2023 | CNY | 6.8 | 6.83 | 6.72 | 6.82 | 6.82 | +0.03 (+0.44%) | 3,566,600 |
31 Mar 2023 | CNY | 6.75 | 6.83 | 6.7 | 6.79 | 6.79 | +0.09 (+1.34%) | 3,503,400 |
30 Mar 2023 | CNY | 6.82 | 6.83 | 6.6 | 6.7 | 6.7 | -0.08 (-1.18%) | 4,919,000 |
29 Mar 2023 | CNY | 6.95 | 6.98 | 6.76 | 6.78 | 6.78 | -0.19 (-2.73%) | 6,492,200 |
28 Mar 2023 | CNY | 6.97 | 7.06 | 6.97 | 6.97 | 6.97 | -0.06 (-0.85%) | 3,638,711 |
27 Mar 2023 | CNY | 7.15 | 7.16 | 6.95 | 7.03 | 7.03 | -0.09 (-1.26%) | 3,343,200 |
24 Mar 2023 | CNY | 7.11 | 7.15 | 7.04 | 7.12 | 7.12 | 0.0 (0.0%) | 3,720,501 |
23 Mar 2023 | CNY | 7.06 | 7.12 | 7.03 | 7.12 | 7.12 | +0.03 (+0.42%) | 3,217,100 |
22 Mar 2023 | CNY | 7.12 | 7.13 | 7.01 | 7.09 | 7.09 | -0.02 (-0.28%) | 3,308,000 |
21 Mar 2023 | CNY | 6.97 | 7.12 | 6.96 | 7.11 | 7.11 | +0.13 (+1.86%) | 4,285,100 |
20 Mar 2023 | CNY | 6.94 | 7.01 | 6.92 | 6.98 | 6.98 | +0.05 (+0.72%) | 4,807,000 |
17 Mar 2023 | CNY | 6.94 | 7.02 | 6.91 | 6.93 | 6.93 | +0.03 (+0.43%) | 3,016,800 |
16 Mar 2023 | CNY | 7.13 | 7.14 | 6.89 | 6.9 | 6.9 | -0.27 (-3.77%) | 6,129,180 |
15 Mar 2023 | CNY | 7.04 | 7.19 | 7.01 | 7.17 | 7.17 | +0.16 (+2.28%) | 3,958,000 |
14 Mar 2023 | CNY | 7.11 | 7.25 | 6.95 | 7.01 | 7.01 | -0.09 (-1.27%) | 6,514,300 |
13 Mar 2023 | CNY | 7.11 | 7.17 | 7.03 | 7.1 | 7.1 | -0.03 (-0.42%) | 3,196,001 |
10 Mar 2023 | CNY | 7.18 | 7.2 | 7.09 | 7.13 | 7.13 | -0.08 (-1.11%) | 3,511,200 |
9 Mar 2023 | CNY | 7.23 | 7.25 | 7.13 | 7.21 | 7.21 | -0.01 (-0.14%) | 3,678,900 |
8 Mar 2023 | CNY | 7.16 | 7.24 | 7.16 | 7.22 | 7.22 | +0.02 (+0.28%) | 3,522,351 |
7 Mar 2023 | CNY | 7.33 | 7.41 | 7.2 | 7.2 | 7.2 | -0.13 (-1.77%) | 5,115,800 |
6 Mar 2023 | CNY | 7.38 | 7.42 | 7.26 | 7.33 | 7.33 | -0.04 (-0.54%) | 3,699,820 |
3 Mar 2023 | CNY | 7.38 | 7.4 | 7.3 | 7.37 | 7.37 | 0.0 (0.0%) | 3,744,020 |
2 Mar 2023 | CNY | 7.45 | 7.47 | 7.35 | 7.37 | 7.37 | -0.08 (-1.07%) | 4,622,900 |
1 Mar 2023 | CNY | 7.41 | 7.47 | 7.36 | 7.45 | 7.45 | +0.03 (+0.40%) | 3,882,000 |
28 Feb 2023 | CNY | 7.43 | 7.45 | 7.3 | 7.42 | 7.42 | +0.04 (+0.54%) | 4,024,501 |
27 Feb 2023 | CNY | 7.57 | 7.57 | 7.34 | 7.38 | 7.38 | -0.18 (-2.38%) | 6,071,300 |
24 Feb 2023 | CNY | 7.57 | 7.6 | 7.42 | 7.56 | 7.56 | -0.02 (-0.26%) | 3,974,900 |
23 Feb 2023 | CNY | 7.56 | 7.66 | 7.5 | 7.58 | 7.58 | -0.05 (-0.66%) | 4,666,664 |