Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Apr 2023 | CNY | 6 | 6.01 | 5.71 | 5.79 | 5.79 | -0.38 (-6.16%) | 145,100,724 |
4 Apr 2023 | CNY | 6.37 | 6.42 | 6.11 | 6.17 | 6.17 | -0.14 (-2.22%) | 150,501,654 |
3 Apr 2023 | CNY | 6.18 | 6.37 | 6.07 | 6.31 | 6.31 | +0.13 (+2.10%) | 188,334,507 |
31 Mar 2023 | CNY | 5.82 | 6.21 | 5.81 | 6.18 | 6.18 | +0.33 (+5.64%) | 167,647,705 |
30 Mar 2023 | CNY | 6.02 | 6.08 | 5.77 | 5.85 | 5.85 | -0.29 (-4.72%) | 157,017,498 |
29 Mar 2023 | CNY | 6.18 | 6.31 | 6.11 | 6.14 | 6.14 | -0.06 (-0.97%) | 131,771,913 |
28 Mar 2023 | CNY | 6.4 | 6.4 | 6.16 | 6.2 | 6.2 | -0.33 (-5.05%) | 195,224,598 |
27 Mar 2023 | CNY | 6.61 | 6.79 | 6.41 | 6.53 | 6.53 | -0.04 (-0.61%) | 254,234,255 |
24 Mar 2023 | CNY | 6.37 | 6.66 | 6.36 | 6.57 | 6.57 | +0.14 (+2.18%) | 285,614,973 |
23 Mar 2023 | CNY | 6.35 | 6.48 | 6.2 | 6.43 | 6.43 | -0.05 (-0.77%) | 243,036,027 |
22 Mar 2023 | CNY | 6.36 | 6.53 | 6.23 | 6.48 | 6.48 | +0.08 (+1.25%) | 378,003,605 |
21 Mar 2023 | CNY | 5.82 | 6.4 | 5.82 | 6.4 | 6.4 | +0.58 (+9.97%) | 269,317,388 |
20 Mar 2023 | CNY | 6 | 6.16 | 5.8 | 5.82 | 5.82 | -0.07 (-1.19%) | 245,605,909 |
17 Mar 2023 | CNY | 5.55 | 6.1 | 5.52 | 5.89 | 5.89 | +0.33 (+5.94%) | 262,375,277 |
16 Mar 2023 | CNY | 5.41 | 5.75 | 5.35 | 5.56 | 5.56 | +0.05 (+0.91%) | 165,448,974 |
15 Mar 2023 | CNY | 5.69 | 5.8 | 5.5 | 5.51 | 5.51 | -0.13 (-2.30%) | 118,980,788 |
14 Mar 2023 | CNY | 5.83 | 5.9 | 5.6 | 5.64 | 5.64 | -0.18 (-3.09%) | 149,590,320 |
13 Mar 2023 | CNY | 5.65 | 5.85 | 5.52 | 5.82 | 5.82 | +0.19 (+3.37%) | 155,637,923 |
10 Mar 2023 | CNY | 5.7 | 5.8 | 5.62 | 5.63 | 5.63 | -0.28 (-4.74%) | 136,168,511 |
9 Mar 2023 | CNY | 5.84 | 6 | 5.68 | 5.91 | 5.91 | +0.15 (+2.60%) | 205,060,087 |
8 Mar 2023 | CNY | 5.7 | 5.82 | 5.64 | 5.76 | 5.76 | 0.0 (0.0%) | 114,449,158 |
7 Mar 2023 | CNY | 5.91 | 5.96 | 5.73 | 5.76 | 5.76 | -0.13 (-2.21%) | 145,050,605 |
6 Mar 2023 | CNY | 6.06 | 6.11 | 5.85 | 5.89 | 5.89 | -0.23 (-3.76%) | 147,801,540 |
3 Mar 2023 | CNY | 6 | 6.19 | 5.94 | 6.12 | 6.12 | -0.11 (-1.77%) | 232,124,715 |
2 Mar 2023 | CNY | 5.98 | 6.37 | 5.93 | 6.23 | 6.23 | +0.25 (+4.18%) | 341,047,513 |
1 Mar 2023 | CNY | 5.73 | 6.04 | 5.71 | 5.98 | 5.98 | +0.21 (+3.64%) | 257,598,188 |
28 Feb 2023 | CNY | 5.81 | 5.88 | 5.6 | 5.77 | 5.77 | -0.03 (-0.52%) | 197,804,151 |
27 Feb 2023 | CNY | 6.06 | 6.13 | 5.73 | 5.8 | 5.8 | -0.36 (-5.84%) | 280,119,470 |
24 Feb 2023 | CNY | 6.36 | 6.53 | 6.15 | 6.16 | 6.16 | -0.28 (-4.35%) | 281,707,540 |
23 Feb 2023 | CNY | 6.4 | 6.66 | 6.1 | 6.44 | 6.44 | +0.15 (+2.38%) | 381,050,041 |