Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Apr 2023 | CNY | 5.52 | 5.58 | 5.49 | 5.54 | 5.54 | 0.0 (0.0%) | 7,370,182 |
6 Apr 2023 | CNY | 5.44 | 5.68 | 5.42 | 5.54 | 5.54 | +0.09 (+1.65%) | 16,704,797 |
4 Apr 2023 | CNY | 5.52 | 5.79 | 5.44 | 5.45 | 5.45 | 0.0 (0.0%) | 20,658,679 |
3 Apr 2023 | CNY | 5.36 | 5.46 | 5.32 | 5.45 | 5.45 | +0.09 (+1.68%) | 8,544,037 |
31 Mar 2023 | CNY | 5.37 | 5.4 | 5.34 | 5.36 | 5.36 | 0.0 (0.0%) | 4,577,846 |
30 Mar 2023 | CNY | 5.36 | 5.39 | 5.31 | 5.36 | 5.36 | -0.01 (-0.19%) | 5,248,686 |
29 Mar 2023 | CNY | 5.46 | 5.49 | 5.36 | 5.37 | 5.37 | -0.09 (-1.65%) | 6,852,377 |
28 Mar 2023 | CNY | 5.59 | 5.59 | 5.46 | 5.46 | 5.46 | -0.14 (-2.50%) | 9,559,700 |
27 Mar 2023 | CNY | 5.46 | 5.68 | 5.38 | 5.6 | 5.6 | +0.16 (+2.94%) | 16,272,077 |
24 Mar 2023 | CNY | 5.48 | 5.48 | 5.41 | 5.44 | 5.44 | -0.02 (-0.37%) | 5,249,007 |
23 Mar 2023 | CNY | 5.5 | 5.5 | 5.42 | 5.46 | 5.46 | -0.04 (-0.73%) | 5,481,716 |
22 Mar 2023 | CNY | 5.49 | 5.53 | 5.47 | 5.5 | 5.5 | -0.01 (-0.18%) | 5,674,716 |
21 Mar 2023 | CNY | 5.41 | 5.54 | 5.41 | 5.51 | 5.51 | +0.07 (+1.29%) | 5,171,135 |
20 Mar 2023 | CNY | 5.45 | 5.49 | 5.39 | 5.44 | 5.44 | +0.03 (+0.55%) | 7,611,661 |
17 Mar 2023 | CNY | 5.46 | 5.47 | 5.39 | 5.41 | 5.41 | +0.02 (+0.37%) | 5,268,244 |
16 Mar 2023 | CNY | 5.51 | 5.53 | 5.37 | 5.39 | 5.39 | -0.16 (-2.88%) | 6,942,201 |
15 Mar 2023 | CNY | 5.48 | 5.59 | 5.43 | 5.55 | 5.55 | +0.12 (+2.21%) | 6,554,490 |
14 Mar 2023 | CNY | 5.56 | 5.56 | 5.37 | 5.43 | 5.43 | -0.11 (-1.99%) | 6,725,899 |
13 Mar 2023 | CNY | 5.58 | 5.59 | 5.48 | 5.54 | 5.54 | -0.06 (-1.07%) | 7,463,400 |
10 Mar 2023 | CNY | 5.66 | 5.72 | 5.55 | 5.6 | 5.6 | -0.11 (-1.93%) | 9,534,734 |
9 Mar 2023 | CNY | 5.78 | 5.78 | 5.66 | 5.71 | 5.71 | -0.03 (-0.52%) | 5,757,303 |
8 Mar 2023 | CNY | 5.72 | 5.78 | 5.7 | 5.74 | 5.74 | +0.01 (+0.17%) | 5,519,700 |
7 Mar 2023 | CNY | 5.94 | 5.94 | 5.73 | 5.73 | 5.73 | -0.22 (-3.70%) | 10,979,296 |
6 Mar 2023 | CNY | 5.94 | 5.97 | 5.87 | 5.95 | 5.95 | +0.05 (+0.85%) | 7,392,374 |
3 Mar 2023 | CNY | 5.85 | 5.99 | 5.85 | 5.9 | 5.9 | +0.06 (+1.03%) | 8,326,313 |
2 Mar 2023 | CNY | 5.89 | 5.97 | 5.84 | 5.84 | 5.84 | -0.05 (-0.85%) | 7,886,784 |
1 Mar 2023 | CNY | 5.84 | 5.89 | 5.8 | 5.89 | 5.89 | +0.05 (+0.86%) | 8,356,174 |
28 Feb 2023 | CNY | 5.88 | 5.89 | 5.74 | 5.84 | 5.84 | 0.0 (0.0%) | 16,227,200 |
27 Feb 2023 | CNY | 5.87 | 6.01 | 5.79 | 5.84 | 5.84 | -0.05 (-0.85%) | 14,377,301 |
24 Feb 2023 | CNY | 5.91 | 5.98 | 5.85 | 5.89 | 5.89 | -0.02 (-0.34%) | 5,349,256 |