Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Mar 2023 | CNY | 7.93 | 7.94 | 7.79 | 7.85 | 7.85 | -0.04 (-0.51%) | 4,550,208 |
30 Mar 2023 | CNY | 7.95 | 7.97 | 7.86 | 7.89 | 7.89 | -0.06 (-0.75%) | 3,866,500 |
29 Mar 2023 | CNY | 7.93 | 8.03 | 7.89 | 7.95 | 7.95 | -0.01 (-0.13%) | 4,060,700 |
28 Mar 2023 | CNY | 8.04 | 8.07 | 7.93 | 7.96 | 7.96 | -0.08 (-1.00%) | 4,397,200 |
27 Mar 2023 | CNY | 8.01 | 8.05 | 7.93 | 8.04 | 8.04 | +0.01 (+0.12%) | 5,594,598 |
24 Mar 2023 | CNY | 7.84 | 8.06 | 7.82 | 8.03 | 8.03 | +0.19 (+2.42%) | 10,159,800 |
23 Mar 2023 | CNY | 7.79 | 7.88 | 7.77 | 7.84 | 7.84 | +0.01 (+0.13%) | 3,953,081 |
22 Mar 2023 | CNY | 7.8 | 7.87 | 7.76 | 7.83 | 7.83 | +0.03 (+0.38%) | 4,410,381 |
21 Mar 2023 | CNY | 7.68 | 7.81 | 7.63 | 7.8 | 7.8 | +0.13 (+1.69%) | 4,722,700 |
20 Mar 2023 | CNY | 7.59 | 7.7 | 7.54 | 7.67 | 7.67 | +0.06 (+0.79%) | 4,336,900 |
17 Mar 2023 | CNY | 7.63 | 7.69 | 7.6 | 7.61 | 7.61 | +0.02 (+0.26%) | 4,166,300 |
16 Mar 2023 | CNY | 7.75 | 7.82 | 7.56 | 7.59 | 7.59 | -0.23 (-2.94%) | 5,650,608 |
15 Mar 2023 | CNY | 7.7 | 7.88 | 7.7 | 7.82 | 7.82 | +0.15 (+1.96%) | 6,249,000 |
14 Mar 2023 | CNY | 7.83 | 7.85 | 7.54 | 7.67 | 7.67 | -0.16 (-2.04%) | 8,074,190 |
13 Mar 2023 | CNY | 7.82 | 7.89 | 7.7 | 7.83 | 7.83 | -0.02 (-0.25%) | 5,250,688 |
10 Mar 2023 | CNY | 7.91 | 8.04 | 7.83 | 7.85 | 7.85 | -0.09 (-1.13%) | 6,332,400 |
9 Mar 2023 | CNY | 8.05 | 8.06 | 7.94 | 7.94 | 7.94 | -0.09 (-1.12%) | 4,569,400 |
8 Mar 2023 | CNY | 7.89 | 8.04 | 7.89 | 8.03 | 8.03 | +0.07 (+0.88%) | 4,052,802 |
7 Mar 2023 | CNY | 8.21 | 8.22 | 7.95 | 7.96 | 7.96 | -0.29 (-3.52%) | 10,392,804 |
6 Mar 2023 | CNY | 8.11 | 8.25 | 7.97 | 8.25 | 8.25 | +0.14 (+1.73%) | 14,446,221 |
3 Mar 2023 | CNY | 8.15 | 8.2 | 8.1 | 8.11 | 8.11 | -0.03 (-0.37%) | 6,033,700 |
2 Mar 2023 | CNY | 8.18 | 8.2 | 8.08 | 8.14 | 8.14 | -0.02 (-0.25%) | 8,018,517 |
1 Mar 2023 | CNY | 8.18 | 8.18 | 8.1 | 8.16 | 8.16 | -0.04 (-0.49%) | 8,671,000 |
28 Feb 2023 | CNY | 8.14 | 8.25 | 8.07 | 8.2 | 8.2 | +0.05 (+0.61%) | 11,573,716 |
27 Feb 2023 | CNY | 7.94 | 8.15 | 7.88 | 8.15 | 8.15 | +0.21 (+2.64%) | 13,832,614 |
24 Feb 2023 | CNY | 8.04 | 8.05 | 7.93 | 7.94 | 7.94 | -0.08 (-1.00%) | 5,154,817 |
23 Feb 2023 | CNY | 8.05 | 8.11 | 7.93 | 8.02 | 8.02 | -0.09 (-1.11%) | 8,577,912 |
22 Feb 2023 | CNY | 8.02 | 8.27 | 7.98 | 8.11 | 8.11 | +0.04 (+0.50%) | 10,194,378 |
21 Feb 2023 | CNY | 8.05 | 8.1 | 7.96 | 8.07 | 8.07 | +0.01 (+0.12%) | 8,430,400 |
20 Feb 2023 | CNY | 7.96 | 8.06 | 7.9 | 8.06 | 8.06 | +0.15 (+1.90%) | 9,809,644 |