Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Apr 2023 | CNY | 3.25 | 3.25 | 3.17 | 3.19 | 3.19 | -0.06 (-1.85%) | 9,506,901 |
4 Apr 2023 | CNY | 3.31 | 3.32 | 3.24 | 3.25 | 3.25 | -0.06 (-1.81%) | 7,577,700 |
3 Apr 2023 | CNY | 3.24 | 3.33 | 3.22 | 3.31 | 3.31 | +0.07 (+2.16%) | 11,914,400 |
31 Mar 2023 | CNY | 3.24 | 3.26 | 3.22 | 3.24 | 3.24 | +0.01 (+0.31%) | 6,419,372 |
30 Mar 2023 | CNY | 3.28 | 3.28 | 3.21 | 3.23 | 3.23 | -0.03 (-0.92%) | 6,214,501 |
29 Mar 2023 | CNY | 3.3 | 3.32 | 3.24 | 3.26 | 3.26 | -0.05 (-1.51%) | 9,246,400 |
28 Mar 2023 | CNY | 3.36 | 3.37 | 3.3 | 3.31 | 3.31 | -0.06 (-1.78%) | 7,163,620 |
27 Mar 2023 | CNY | 3.43 | 3.44 | 3.33 | 3.37 | 3.37 | -0.06 (-1.75%) | 12,026,900 |
24 Mar 2023 | CNY | 3.43 | 3.46 | 3.38 | 3.43 | 3.43 | +0.01 (+0.29%) | 10,997,100 |
23 Mar 2023 | CNY | 3.44 | 3.45 | 3.41 | 3.42 | 3.42 | -0.03 (-0.87%) | 7,781,081 |
22 Mar 2023 | CNY | 3.44 | 3.46 | 3.42 | 3.45 | 3.45 | +0.01 (+0.29%) | 6,991,300 |
21 Mar 2023 | CNY | 3.41 | 3.44 | 3.39 | 3.44 | 3.44 | +0.05 (+1.47%) | 7,773,400 |
20 Mar 2023 | CNY | 3.46 | 3.5 | 3.39 | 3.39 | 3.39 | -0.06 (-1.74%) | 10,235,700 |
17 Mar 2023 | CNY | 3.45 | 3.49 | 3.44 | 3.45 | 3.45 | +0.03 (+0.88%) | 6,990,100 |
16 Mar 2023 | CNY | 3.47 | 3.48 | 3.42 | 3.42 | 3.42 | -0.04 (-1.16%) | 7,283,600 |
15 Mar 2023 | CNY | 3.43 | 3.48 | 3.41 | 3.46 | 3.46 | +0.06 (+1.76%) | 7,980,820 |
14 Mar 2023 | CNY | 3.45 | 3.46 | 3.37 | 3.4 | 3.4 | -0.05 (-1.45%) | 8,585,740 |
13 Mar 2023 | CNY | 3.48 | 3.51 | 3.42 | 3.45 | 3.45 | -0.03 (-0.86%) | 7,112,700 |
10 Mar 2023 | CNY | 3.58 | 3.58 | 3.48 | 3.48 | 3.48 | -0.12 (-3.33%) | 11,175,900 |
9 Mar 2023 | CNY | 3.6 | 3.62 | 3.58 | 3.6 | 3.6 | 0.0 (0.0%) | 6,735,340 |
8 Mar 2023 | CNY | 3.58 | 3.61 | 3.55 | 3.6 | 3.6 | +0.01 (+0.28%) | 4,973,400 |
7 Mar 2023 | CNY | 3.65 | 3.67 | 3.58 | 3.59 | 3.59 | -0.06 (-1.64%) | 8,581,100 |
6 Mar 2023 | CNY | 3.7 | 3.71 | 3.64 | 3.65 | 3.65 | -0.06 (-1.62%) | 8,167,000 |
3 Mar 2023 | CNY | 3.71 | 3.72 | 3.68 | 3.71 | 3.71 | +0.01 (+0.27%) | 6,560,100 |
2 Mar 2023 | CNY | 3.7 | 3.71 | 3.68 | 3.7 | 3.7 | 0.0 (0.0%) | 6,393,203 |
1 Mar 2023 | CNY | 3.69 | 3.71 | 3.66 | 3.7 | 3.7 | +0.02 (+0.54%) | 8,685,201 |
28 Feb 2023 | CNY | 3.67 | 3.68 | 3.61 | 3.68 | 3.68 | +0.03 (+0.82%) | 9,039,500 |
27 Feb 2023 | CNY | 3.72 | 3.72 | 3.63 | 3.65 | 3.65 | -0.03 (-0.82%) | 8,245,700 |
24 Feb 2023 | CNY | 3.72 | 3.73 | 3.64 | 3.68 | 3.68 | -0.04 (-1.08%) | 11,609,400 |
23 Feb 2023 | CNY | 3.66 | 3.75 | 3.65 | 3.72 | 3.72 | +0.08 (+2.20%) | 21,363,000 |