Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Mar 2023 | CNY | 3.33 | 3.36 | 3.32 | 3.36 | 3.36 | +0.04 (+1.20%) | 4,560,408 |
30 Mar 2023 | CNY | 3.37 | 3.38 | 3.32 | 3.32 | 3.32 | -0.04 (-1.19%) | 6,886,555 |
29 Mar 2023 | CNY | 3.39 | 3.4 | 3.35 | 3.36 | 3.36 | -0.03 (-0.88%) | 6,428,031 |
28 Mar 2023 | CNY | 3.41 | 3.42 | 3.38 | 3.39 | 3.39 | -0.01 (-0.29%) | 5,600,451 |
27 Mar 2023 | CNY | 3.44 | 3.45 | 3.38 | 3.4 | 3.4 | -0.04 (-1.16%) | 7,331,504 |
24 Mar 2023 | CNY | 3.45 | 3.46 | 3.42 | 3.44 | 3.44 | +0.01 (+0.29%) | 6,392,590 |
23 Mar 2023 | CNY | 3.45 | 3.46 | 3.41 | 3.43 | 3.43 | -0.03 (-0.87%) | 6,793,880 |
22 Mar 2023 | CNY | 3.42 | 3.47 | 3.41 | 3.46 | 3.46 | +0.05 (+1.47%) | 9,868,677 |
21 Mar 2023 | CNY | 3.4 | 3.41 | 3.37 | 3.41 | 3.41 | +0.02 (+0.59%) | 5,931,780 |
20 Mar 2023 | CNY | 3.41 | 3.43 | 3.37 | 3.39 | 3.39 | -0.02 (-0.59%) | 5,878,100 |
17 Mar 2023 | CNY | 3.39 | 3.42 | 3.39 | 3.41 | 3.41 | +0.03 (+0.89%) | 5,037,530 |
16 Mar 2023 | CNY | 3.41 | 3.41 | 3.38 | 3.38 | 3.38 | -0.05 (-1.46%) | 5,782,450 |
15 Mar 2023 | CNY | 3.39 | 3.43 | 3.37 | 3.43 | 3.43 | +0.06 (+1.78%) | 6,805,052 |
14 Mar 2023 | CNY | 3.41 | 3.42 | 3.34 | 3.37 | 3.37 | -0.06 (-1.75%) | 9,366,672 |
13 Mar 2023 | CNY | 3.39 | 3.43 | 3.37 | 3.43 | 3.43 | +0.01 (+0.29%) | 9,265,220 |
10 Mar 2023 | CNY | 3.46 | 3.46 | 3.41 | 3.42 | 3.42 | -0.04 (-1.16%) | 7,860,240 |
9 Mar 2023 | CNY | 3.49 | 3.49 | 3.43 | 3.46 | 3.46 | -0.02 (-0.57%) | 6,560,900 |
8 Mar 2023 | CNY | 3.45 | 3.49 | 3.44 | 3.48 | 3.48 | +0.03 (+0.87%) | 6,957,538 |
7 Mar 2023 | CNY | 3.52 | 3.52 | 3.45 | 3.45 | 3.45 | -0.06 (-1.71%) | 11,928,988 |
6 Mar 2023 | CNY | 3.54 | 3.54 | 3.5 | 3.51 | 3.51 | -0.03 (-0.85%) | 8,010,500 |
3 Mar 2023 | CNY | 3.56 | 3.57 | 3.51 | 3.54 | 3.54 | -0.01 (-0.28%) | 10,013,303 |
2 Mar 2023 | CNY | 3.55 | 3.57 | 3.53 | 3.55 | 3.55 | 0.0 (0.0%) | 12,377,363 |
1 Mar 2023 | CNY | 3.54 | 3.55 | 3.51 | 3.55 | 3.55 | +0.02 (+0.57%) | 14,925,600 |
28 Feb 2023 | CNY | 3.5 | 3.53 | 3.49 | 3.53 | 3.53 | +0.05 (+1.44%) | 12,416,923 |
27 Feb 2023 | CNY | 3.55 | 3.56 | 3.46 | 3.48 | 3.48 | -0.08 (-2.25%) | 15,403,500 |
24 Feb 2023 | CNY | 3.54 | 3.56 | 3.51 | 3.56 | 3.56 | +0.02 (+0.56%) | 15,089,300 |
23 Feb 2023 | CNY | 3.55 | 3.56 | 3.52 | 3.54 | 3.54 | -0.02 (-0.56%) | 11,537,763 |
22 Feb 2023 | CNY | 3.54 | 3.56 | 3.51 | 3.56 | 3.56 | 0.0 (0.0%) | 13,055,903 |
21 Feb 2023 | CNY | 3.56 | 3.57 | 3.5 | 3.56 | 3.56 | -0.02 (-0.56%) | 20,901,894 |
20 Feb 2023 | CNY | 3.52 | 3.58 | 3.49 | 3.58 | 3.58 | +0.04 (+1.13%) | 23,567,991 |