Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Apr 2023 | CNY | 6.18 | 6.4 | 6.05 | 6.21 | 6.21 | -0.05 (-0.80%) | 61,328,245 |
4 Apr 2023 | CNY | 6.23 | 6.62 | 6.21 | 6.26 | 6.26 | +0.02 (+0.32%) | 90,326,987 |
3 Apr 2023 | CNY | 6.15 | 6.27 | 6.08 | 6.24 | 6.24 | +0.06 (+0.97%) | 54,526,267 |
31 Mar 2023 | CNY | 5.99 | 6.23 | 5.85 | 6.18 | 6.18 | +0.26 (+4.39%) | 50,708,247 |
30 Mar 2023 | CNY | 6.1 | 6.14 | 5.89 | 5.92 | 5.92 | -0.16 (-2.63%) | 45,929,290 |
29 Mar 2023 | CNY | 6.22 | 6.26 | 6 | 6.08 | 6.08 | -0.12 (-1.94%) | 63,140,180 |
28 Mar 2023 | CNY | 6.16 | 6.4 | 6.1 | 6.2 | 6.2 | -0.05 (-0.80%) | 80,225,075 |
27 Mar 2023 | CNY | 6.18 | 6.36 | 6 | 6.25 | 6.25 | +0.05 (+0.81%) | 99,883,589 |
24 Mar 2023 | CNY | 6.03 | 6.24 | 6 | 6.2 | 6.2 | +0.17 (+2.82%) | 79,654,211 |
23 Mar 2023 | CNY | 5.88 | 6.12 | 5.85 | 6.03 | 6.03 | +0.08 (+1.34%) | 83,240,877 |
22 Mar 2023 | CNY | 5.78 | 5.98 | 5.76 | 5.95 | 5.95 | +0.17 (+2.94%) | 77,390,111 |
21 Mar 2023 | CNY | 5.63 | 5.84 | 5.58 | 5.78 | 5.78 | +0.12 (+2.12%) | 66,074,343 |
20 Mar 2023 | CNY | 5.55 | 5.73 | 5.55 | 5.66 | 5.66 | +0.15 (+2.72%) | 65,840,764 |
17 Mar 2023 | CNY | 5.36 | 5.55 | 5.36 | 5.51 | 5.51 | +0.19 (+3.57%) | 46,560,470 |
16 Mar 2023 | CNY | 5.33 | 5.4 | 5.25 | 5.32 | 5.32 | -0.04 (-0.75%) | 26,290,295 |
15 Mar 2023 | CNY | 5.41 | 5.44 | 5.35 | 5.36 | 5.36 | -0.01 (-0.19%) | 21,446,300 |
14 Mar 2023 | CNY | 5.48 | 5.54 | 5.31 | 5.37 | 5.37 | -0.13 (-2.36%) | 27,001,400 |
13 Mar 2023 | CNY | 5.4 | 5.51 | 5.36 | 5.5 | 5.5 | +0.06 (+1.10%) | 26,092,028 |
10 Mar 2023 | CNY | 5.52 | 5.56 | 5.44 | 5.44 | 5.44 | -0.1 (-1.81%) | 26,426,244 |
9 Mar 2023 | CNY | 5.59 | 5.6 | 5.49 | 5.54 | 5.54 | -0.05 (-0.89%) | 29,834,953 |
8 Mar 2023 | CNY | 5.53 | 5.61 | 5.51 | 5.59 | 5.59 | +0.06 (+1.08%) | 27,163,789 |
7 Mar 2023 | CNY | 5.65 | 5.69 | 5.53 | 5.53 | 5.53 | -0.11 (-1.95%) | 34,717,162 |
6 Mar 2023 | CNY | 5.75 | 5.78 | 5.61 | 5.64 | 5.64 | -0.11 (-1.91%) | 39,111,911 |
3 Mar 2023 | CNY | 5.8 | 5.86 | 5.66 | 5.75 | 5.75 | -0.15 (-2.54%) | 68,118,692 |
2 Mar 2023 | CNY | 5.8 | 6 | 5.75 | 5.9 | 5.9 | +0.12 (+2.08%) | 102,468,424 |
1 Mar 2023 | CNY | 5.64 | 5.8 | 5.61 | 5.78 | 5.78 | +0.09 (+1.58%) | 77,333,098 |
28 Feb 2023 | CNY | 5.59 | 5.7 | 5.49 | 5.69 | 5.69 | +0.13 (+2.34%) | 81,790,479 |
27 Feb 2023 | CNY | 5.7 | 5.76 | 5.54 | 5.56 | 5.56 | -0.22 (-3.81%) | 80,860,498 |
24 Feb 2023 | CNY | 5.82 | 5.94 | 5.7 | 5.78 | 5.78 | -0.1 (-1.70%) | 87,986,579 |
23 Feb 2023 | CNY | 6.25 | 6.31 | 5.88 | 5.88 | 5.88 | -0.35 (-5.62%) | 146,554,124 |