Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Apr 2023 | CNY | 3.54 | 3.56 | 3.49 | 3.5 | 3.5 | -0.03 (-0.85%) | 13,892,925 |
7 Apr 2023 | CNY | 3.47 | 3.53 | 3.46 | 3.53 | 3.53 | +0.06 (+1.73%) | 13,778,153 |
6 Apr 2023 | CNY | 3.5 | 3.5 | 3.45 | 3.47 | 3.47 | -0.04 (-1.14%) | 14,068,792 |
4 Apr 2023 | CNY | 3.53 | 3.55 | 3.49 | 3.51 | 3.51 | -0.02 (-0.57%) | 15,027,206 |
3 Apr 2023 | CNY | 3.49 | 3.54 | 3.49 | 3.53 | 3.53 | +0.03 (+0.86%) | 13,005,364 |
31 Mar 2023 | CNY | 3.47 | 3.5 | 3.45 | 3.5 | 3.5 | +0.04 (+1.16%) | 11,639,915 |
30 Mar 2023 | CNY | 3.48 | 3.49 | 3.42 | 3.46 | 3.46 | -0.02 (-0.57%) | 16,835,758 |
29 Mar 2023 | CNY | 3.49 | 3.52 | 3.46 | 3.48 | 3.48 | -0.01 (-0.29%) | 12,819,950 |
28 Mar 2023 | CNY | 3.54 | 3.54 | 3.48 | 3.49 | 3.49 | -0.05 (-1.41%) | 15,079,311 |
27 Mar 2023 | CNY | 3.58 | 3.59 | 3.51 | 3.54 | 3.54 | -0.04 (-1.12%) | 13,285,706 |
24 Mar 2023 | CNY | 3.57 | 3.59 | 3.55 | 3.58 | 3.58 | +0.01 (+0.28%) | 10,929,810 |
23 Mar 2023 | CNY | 3.59 | 3.59 | 3.54 | 3.57 | 3.57 | -0.02 (-0.56%) | 13,190,990 |
22 Mar 2023 | CNY | 3.6 | 3.62 | 3.57 | 3.59 | 3.59 | 0.0 (0.0%) | 12,799,478 |
21 Mar 2023 | CNY | 3.52 | 3.6 | 3.52 | 3.59 | 3.59 | +0.07 (+1.99%) | 17,309,128 |
20 Mar 2023 | CNY | 3.54 | 3.57 | 3.5 | 3.52 | 3.52 | -0.02 (-0.56%) | 21,383,152 |
17 Mar 2023 | CNY | 3.51 | 3.55 | 3.51 | 3.54 | 3.54 | +0.04 (+1.14%) | 15,368,025 |
16 Mar 2023 | CNY | 3.52 | 3.55 | 3.49 | 3.5 | 3.5 | -0.03 (-0.85%) | 16,405,639 |
15 Mar 2023 | CNY | 3.5 | 3.55 | 3.49 | 3.53 | 3.53 | +0.05 (+1.44%) | 15,158,821 |
14 Mar 2023 | CNY | 3.52 | 3.53 | 3.46 | 3.48 | 3.48 | -0.05 (-1.42%) | 18,663,926 |
13 Mar 2023 | CNY | 3.52 | 3.55 | 3.49 | 3.53 | 3.53 | 0.0 (0.0%) | 19,541,800 |
10 Mar 2023 | CNY | 3.61 | 3.61 | 3.52 | 3.53 | 3.53 | -0.09 (-2.49%) | 19,299,000 |
9 Mar 2023 | CNY | 3.61 | 3.65 | 3.58 | 3.62 | 3.62 | -0.01 (-0.28%) | 15,205,451 |
8 Mar 2023 | CNY | 3.61 | 3.65 | 3.6 | 3.63 | 3.63 | 0.0 (0.0%) | 14,884,800 |
7 Mar 2023 | CNY | 3.75 | 3.75 | 3.63 | 3.63 | 3.63 | -0.12 (-3.20%) | 24,829,200 |
6 Mar 2023 | CNY | 3.74 | 3.77 | 3.7 | 3.75 | 3.75 | +0.02 (+0.54%) | 21,843,032 |
3 Mar 2023 | CNY | 3.75 | 3.75 | 3.69 | 3.73 | 3.73 | -0.03 (-0.80%) | 21,935,079 |
2 Mar 2023 | CNY | 3.79 | 3.8 | 3.73 | 3.76 | 3.76 | -0.04 (-1.05%) | 25,531,152 |
1 Mar 2023 | CNY | 3.8 | 3.82 | 3.77 | 3.8 | 3.8 | 0.0 (0.0%) | 19,084,310 |
28 Feb 2023 | CNY | 3.77 | 3.81 | 3.76 | 3.8 | 3.8 | +0.04 (+1.06%) | 18,714,121 |
27 Feb 2023 | CNY | 3.82 | 3.82 | 3.75 | 3.76 | 3.76 | -0.07 (-1.83%) | 21,326,442 |