Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Apr 2023 | CNY | 7.45 | 7.47 | 7.35 | 7.44 | 7.44 | +0.04 (+0.54%) | 10,464,894 |
4 Apr 2023 | CNY | 7.77 | 7.77 | 7.4 | 7.4 | 7.4 | -0.37 (-4.76%) | 24,184,775 |
3 Apr 2023 | CNY | 7.75 | 7.8 | 7.67 | 7.77 | 7.77 | +0.03 (+0.39%) | 12,375,835 |
31 Mar 2023 | CNY | 7.73 | 7.81 | 7.67 | 7.74 | 7.74 | +0.01 (+0.13%) | 10,598,382 |
30 Mar 2023 | CNY | 7.88 | 7.93 | 7.71 | 7.73 | 7.73 | -0.18 (-2.28%) | 16,443,311 |
29 Mar 2023 | CNY | 7.95 | 8.08 | 7.88 | 7.91 | 7.91 | +0.03 (+0.38%) | 15,409,343 |
28 Mar 2023 | CNY | 8.11 | 8.11 | 7.84 | 7.88 | 7.88 | -0.23 (-2.84%) | 18,915,870 |
27 Mar 2023 | CNY | 7.9 | 8.12 | 7.77 | 8.11 | 8.11 | +0.19 (+2.40%) | 28,316,442 |
24 Mar 2023 | CNY | 7.89 | 7.98 | 7.81 | 7.92 | 7.92 | +0.05 (+0.64%) | 17,422,326 |
23 Mar 2023 | CNY | 7.85 | 7.91 | 7.78 | 7.87 | 7.87 | -0.01 (-0.13%) | 10,578,088 |
22 Mar 2023 | CNY | 7.99 | 8.03 | 7.83 | 7.88 | 7.88 | -0.08 (-1.01%) | 15,560,006 |
21 Mar 2023 | CNY | 7.85 | 7.97 | 7.78 | 7.96 | 7.96 | +0.12 (+1.53%) | 14,425,925 |
20 Mar 2023 | CNY | 7.8 | 7.95 | 7.67 | 7.84 | 7.84 | +0.08 (+1.03%) | 16,917,173 |
17 Mar 2023 | CNY | 7.91 | 7.95 | 7.76 | 7.76 | 7.76 | -0.04 (-0.51%) | 16,215,000 |
16 Mar 2023 | CNY | 8.02 | 8.02 | 7.78 | 7.8 | 7.8 | -0.28 (-3.47%) | 17,933,359 |
15 Mar 2023 | CNY | 7.99 | 8.15 | 7.98 | 8.08 | 8.08 | +0.15 (+1.89%) | 15,831,499 |
14 Mar 2023 | CNY | 8.15 | 8.18 | 7.9 | 7.93 | 7.93 | -0.23 (-2.82%) | 21,926,173 |
13 Mar 2023 | CNY | 8.2 | 8.29 | 8.02 | 8.16 | 8.16 | -0.05 (-0.61%) | 24,900,178 |
10 Mar 2023 | CNY | 8.7 | 8.79 | 8.2 | 8.21 | 8.21 | -0.62 (-7.02%) | 41,076,183 |
9 Mar 2023 | CNY | 8.98 | 9.06 | 8.81 | 8.83 | 8.83 | -0.25 (-2.75%) | 31,932,297 |
8 Mar 2023 | CNY | 8.7 | 9.09 | 8.65 | 9.08 | 9.08 | +0.38 (+4.37%) | 52,117,020 |
7 Mar 2023 | CNY | 8.67 | 8.83 | 8.62 | 8.7 | 8.7 | -0.03 (-0.34%) | 30,346,825 |
6 Mar 2023 | CNY | 8.98 | 8.98 | 8.62 | 8.73 | 8.73 | -0.2 (-2.24%) | 36,966,285 |
3 Mar 2023 | CNY | 8.93 | 9.09 | 8.86 | 8.93 | 8.93 | +0.03 (+0.34%) | 40,456,751 |
2 Mar 2023 | CNY | 9.14 | 9.15 | 8.83 | 8.9 | 8.9 | -0.36 (-3.89%) | 61,407,137 |
1 Mar 2023 | CNY | 9.35 | 9.38 | 9.03 | 9.26 | 9.26 | -0.28 (-2.94%) | 75,662,659 |
28 Feb 2023 | CNY | 8.96 | 9.86 | 8.88 | 9.54 | 9.54 | +0.18 (+1.92%) | 122,764,015 |
27 Feb 2023 | CNY | 8.35 | 9.36 | 8.35 | 9.36 | 9.36 | +0.85 (+9.99%) | 111,990,490 |
24 Feb 2023 | CNY | 8.31 | 8.9 | 8.26 | 8.51 | 8.51 | +0.26 (+3.15%) | 47,532,265 |
23 Feb 2023 | CNY | 8.26 | 8.29 | 8.12 | 8.25 | 8.25 | +0.06 (+0.73%) | 19,501,236 |