Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Apr 2023 | CNY | 5.76 | 5.77 | 5.67 | 5.67 | 5.67 | -0.09 (-1.56%) | 2,572,100 |
7 Apr 2023 | CNY | 5.7 | 5.77 | 5.66 | 5.76 | 5.76 | +0.06 (+1.05%) | 1,566,500 |
6 Apr 2023 | CNY | 5.68 | 5.7 | 5.63 | 5.7 | 5.7 | +0.02 (+0.35%) | 1,397,700 |
4 Apr 2023 | CNY | 5.81 | 5.84 | 5.65 | 5.68 | 5.68 | -0.13 (-2.24%) | 3,077,100 |
3 Apr 2023 | CNY | 5.75 | 5.82 | 5.73 | 5.81 | 5.81 | +0.03 (+0.52%) | 1,844,902 |
31 Mar 2023 | CNY | 5.73 | 5.81 | 5.72 | 5.78 | 5.78 | +0.04 (+0.70%) | 1,626,000 |
30 Mar 2023 | CNY | 5.71 | 5.79 | 5.67 | 5.74 | 5.74 | +0.02 (+0.35%) | 2,453,900 |
29 Mar 2023 | CNY | 5.79 | 5.79 | 5.7 | 5.72 | 5.72 | -0.04 (-0.69%) | 1,867,200 |
28 Mar 2023 | CNY | 5.89 | 5.89 | 5.72 | 5.76 | 5.76 | -0.12 (-2.04%) | 3,294,920 |
27 Mar 2023 | CNY | 5.92 | 5.92 | 5.84 | 5.88 | 5.88 | -0.02 (-0.34%) | 2,766,000 |
24 Mar 2023 | CNY | 5.92 | 5.94 | 5.88 | 5.9 | 5.9 | -0.05 (-0.84%) | 2,454,100 |
23 Mar 2023 | CNY | 5.94 | 5.96 | 5.85 | 5.95 | 5.95 | +0.05 (+0.85%) | 2,671,200 |
22 Mar 2023 | CNY | 5.99 | 5.99 | 5.87 | 5.9 | 5.9 | -0.04 (-0.67%) | 3,057,800 |
21 Mar 2023 | CNY | 5.84 | 5.94 | 5.8 | 5.94 | 5.94 | +0.12 (+2.06%) | 3,490,100 |
20 Mar 2023 | CNY | 5.76 | 5.84 | 5.7 | 5.82 | 5.82 | +0.07 (+1.22%) | 3,624,200 |
17 Mar 2023 | CNY | 5.67 | 5.78 | 5.67 | 5.75 | 5.75 | +0.09 (+1.59%) | 2,498,100 |
16 Mar 2023 | CNY | 5.72 | 5.74 | 5.66 | 5.66 | 5.66 | -0.11 (-1.91%) | 2,544,200 |
15 Mar 2023 | CNY | 5.72 | 5.8 | 5.7 | 5.77 | 5.77 | +0.08 (+1.41%) | 2,156,800 |
14 Mar 2023 | CNY | 5.8 | 5.8 | 5.64 | 5.69 | 5.69 | -0.1 (-1.73%) | 3,746,000 |
13 Mar 2023 | CNY | 5.83 | 5.83 | 5.71 | 5.79 | 5.79 | -0.02 (-0.34%) | 2,725,900 |
10 Mar 2023 | CNY | 5.92 | 5.92 | 5.79 | 5.81 | 5.81 | -0.09 (-1.53%) | 2,600,900 |
9 Mar 2023 | CNY | 5.96 | 5.96 | 5.85 | 5.9 | 5.9 | -0.03 (-0.51%) | 2,576,700 |
8 Mar 2023 | CNY | 5.92 | 5.99 | 5.88 | 5.93 | 5.93 | -0.03 (-0.50%) | 3,202,100 |
7 Mar 2023 | CNY | 6.01 | 6.05 | 5.94 | 5.96 | 5.96 | -0.05 (-0.83%) | 3,959,600 |
6 Mar 2023 | CNY | 6.1 | 6.11 | 5.96 | 6.01 | 6.01 | -0.06 (-0.99%) | 4,726,500 |
3 Mar 2023 | CNY | 6.03 | 6.09 | 5.96 | 6.07 | 6.07 | +0.01 (+0.17%) | 6,198,322 |
2 Mar 2023 | CNY | 6.15 | 6.15 | 6.06 | 6.06 | 6.06 | -0.07 (-1.14%) | 4,131,200 |
1 Mar 2023 | CNY | 6.09 | 6.14 | 6.07 | 6.13 | 6.13 | +0.04 (+0.66%) | 4,417,600 |
28 Feb 2023 | CNY | 6.05 | 6.11 | 6.02 | 6.09 | 6.09 | +0.04 (+0.66%) | 5,369,400 |
27 Feb 2023 | CNY | 6.11 | 6.2 | 6.05 | 6.05 | 6.05 | -0.09 (-1.47%) | 8,929,300 |