Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Mar 2023 | CNY | 2.87 | 2.89 | 2.83 | 2.86 | 2.86 | -0.04 (-1.38%) | 41,719,498 |
27 Mar 2023 | CNY | 2.82 | 2.96 | 2.81 | 2.9 | 2.9 | +0.06 (+2.11%) | 72,596,143 |
24 Mar 2023 | CNY | 2.97 | 2.97 | 2.84 | 2.84 | 2.84 | +0.13 (+4.80%) | 121,869,111 |
23 Mar 2023 | CNY | 2.71 | 2.71 | 2.71 | 2.71 | 2.71 | 0.0 (0.0%) | 0 |
22 Mar 2023 | CNY | 2.71 | 2.71 | 2.71 | 2.71 | 2.71 | 0.0 (0.0%) | 0 |
21 Mar 2023 | CNY | 2.71 | 2.71 | 2.71 | 2.71 | 2.71 | 0.0 (0.0%) | 0 |
20 Mar 2023 | CNY | 2.71 | 2.71 | 2.71 | 2.71 | 2.71 | 0.0 (0.0%) | 0 |
17 Mar 2023 | CNY | 2.71 | 2.71 | 2.71 | 2.71 | 2.71 | 0.0 (0.0%) | 0 |
16 Mar 2023 | CNY | 2.73 | 2.74 | 2.69 | 2.71 | 2.71 | -0.04 (-1.45%) | 24,161,423 |
15 Mar 2023 | CNY | 2.72 | 2.79 | 2.72 | 2.75 | 2.75 | +0.03 (+1.10%) | 28,398,416 |
14 Mar 2023 | CNY | 2.74 | 2.74 | 2.68 | 2.72 | 2.72 | -0.01 (-0.37%) | 22,806,797 |
13 Mar 2023 | CNY | 2.78 | 2.78 | 2.71 | 2.73 | 2.73 | -0.05 (-1.80%) | 30,856,600 |
10 Mar 2023 | CNY | 2.8 | 2.82 | 2.78 | 2.78 | 2.78 | -0.02 (-0.71%) | 22,649,800 |
9 Mar 2023 | CNY | 2.81 | 2.83 | 2.79 | 2.8 | 2.8 | -0.02 (-0.71%) | 15,390,100 |
8 Mar 2023 | CNY | 2.79 | 2.82 | 2.78 | 2.82 | 2.82 | +0.03 (+1.08%) | 16,143,363 |
7 Mar 2023 | CNY | 2.86 | 2.87 | 2.79 | 2.79 | 2.79 | -0.06 (-2.11%) | 32,709,829 |
6 Mar 2023 | CNY | 2.89 | 2.9 | 2.84 | 2.85 | 2.85 | -0.03 (-1.04%) | 29,953,141 |
3 Mar 2023 | CNY | 2.9 | 2.91 | 2.87 | 2.88 | 2.88 | -0.02 (-0.69%) | 35,627,337 |
2 Mar 2023 | CNY | 2.91 | 2.94 | 2.88 | 2.9 | 2.9 | 0.0 (0.0%) | 51,939,655 |
1 Mar 2023 | CNY | 2.86 | 2.97 | 2.83 | 2.9 | 2.9 | 0.0 (0.0%) | 78,460,264 |
28 Feb 2023 | CNY | 2.79 | 3.07 | 2.78 | 2.9 | 2.9 | +0.11 (+3.94%) | 107,462,344 |
27 Feb 2023 | CNY | 2.81 | 2.81 | 2.78 | 2.79 | 2.79 | -0.02 (-0.71%) | 21,071,428 |
24 Feb 2023 | CNY | 2.82 | 2.84 | 2.8 | 2.81 | 2.81 | 0.0 (0.0%) | 19,022,376 |
23 Feb 2023 | CNY | 2.84 | 2.85 | 2.8 | 2.81 | 2.81 | -0.03 (-1.06%) | 24,012,908 |
22 Feb 2023 | CNY | 2.84 | 2.84 | 2.81 | 2.84 | 2.84 | -0.01 (-0.35%) | 21,085,700 |
21 Feb 2023 | CNY | 2.84 | 2.87 | 2.82 | 2.85 | 2.85 | +0.02 (+0.71%) | 32,412,859 |
20 Feb 2023 | CNY | 2.81 | 2.84 | 2.78 | 2.83 | 2.83 | +0.02 (+0.71%) | 35,019,295 |
17 Feb 2023 | CNY | 2.85 | 2.87 | 2.81 | 2.81 | 2.81 | -0.05 (-1.75%) | 34,654,809 |
16 Feb 2023 | CNY | 2.93 | 2.94 | 2.82 | 2.86 | 2.86 | -0.06 (-2.05%) | 45,797,313 |
15 Feb 2023 | CNY | 2.89 | 2.94 | 2.89 | 2.92 | 2.92 | +0.02 (+0.69%) | 40,724,204 |