Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Mar 2023 | CNY | 6.33 | 6.42 | 6.31 | 6.34 | 6.34 | +0.02 (+0.32%) | 14,250,350 |
28 Mar 2023 | CNY | 6.5 | 6.52 | 6.29 | 6.32 | 6.32 | -0.17 (-2.62%) | 22,097,800 |
27 Mar 2023 | CNY | 6.44 | 6.54 | 6.4 | 6.49 | 6.49 | +0.05 (+0.78%) | 22,294,660 |
24 Mar 2023 | CNY | 6.32 | 6.47 | 6.28 | 6.44 | 6.44 | +0.11 (+1.74%) | 21,194,873 |
23 Mar 2023 | CNY | 6.37 | 6.37 | 6.3 | 6.33 | 6.33 | -0.05 (-0.78%) | 14,662,001 |
22 Mar 2023 | CNY | 6.43 | 6.47 | 6.33 | 6.38 | 6.38 | -0.05 (-0.78%) | 18,699,600 |
21 Mar 2023 | CNY | 6.31 | 6.43 | 6.27 | 6.43 | 6.43 | +0.16 (+2.55%) | 17,257,273 |
20 Mar 2023 | CNY | 6.35 | 6.37 | 6.22 | 6.27 | 6.27 | -0.07 (-1.10%) | 17,423,700 |
17 Mar 2023 | CNY | 6.33 | 6.37 | 6.28 | 6.34 | 6.34 | +0.07 (+1.12%) | 14,658,611 |
16 Mar 2023 | CNY | 6.42 | 6.42 | 6.26 | 6.27 | 6.27 | -0.16 (-2.49%) | 16,752,079 |
15 Mar 2023 | CNY | 6.43 | 6.53 | 6.42 | 6.43 | 6.43 | +0.01 (+0.16%) | 15,251,688 |
14 Mar 2023 | CNY | 6.54 | 6.54 | 6.36 | 6.42 | 6.42 | -0.12 (-1.83%) | 23,336,660 |
13 Mar 2023 | CNY | 6.6 | 6.64 | 6.48 | 6.54 | 6.54 | -0.06 (-0.91%) | 19,386,535 |
10 Mar 2023 | CNY | 6.74 | 6.76 | 6.59 | 6.6 | 6.6 | -0.17 (-2.51%) | 23,090,139 |
9 Mar 2023 | CNY | 6.96 | 6.98 | 6.74 | 6.77 | 6.77 | -0.19 (-2.73%) | 25,672,823 |
8 Mar 2023 | CNY | 6.85 | 7.03 | 6.84 | 6.96 | 6.96 | +0.06 (+0.87%) | 27,154,772 |
7 Mar 2023 | CNY | 7.03 | 7.1 | 6.89 | 6.9 | 6.9 | -0.14 (-1.99%) | 34,828,432 |
6 Mar 2023 | CNY | 7.01 | 7.13 | 7 | 7.04 | 7.04 | +0.03 (+0.43%) | 29,309,880 |
3 Mar 2023 | CNY | 7.11 | 7.17 | 6.98 | 7.01 | 7.01 | -0.08 (-1.13%) | 36,701,773 |
2 Mar 2023 | CNY | 7.5 | 7.64 | 7.09 | 7.09 | 7.09 | -0.41 (-5.47%) | 58,128,718 |
1 Mar 2023 | CNY | 7.33 | 7.55 | 7.28 | 7.5 | 7.5 | +0.09 (+1.21%) | 36,214,478 |
28 Feb 2023 | CNY | 7.39 | 7.63 | 7.16 | 7.41 | 7.41 | +0.01 (+0.14%) | 53,003,700 |
27 Feb 2023 | CNY | 7.97 | 8.04 | 7.39 | 7.4 | 7.4 | -0.6 (-7.50%) | 67,677,405 |
24 Feb 2023 | CNY | 8.24 | 8.24 | 7.9 | 8 | 8 | -0.13 (-1.60%) | 51,040,018 |
23 Feb 2023 | CNY | 7.9 | 8.31 | 7.88 | 8.13 | 8.13 | +0.24 (+3.04%) | 75,019,218 |
22 Feb 2023 | CNY | 7.89 | 8.07 | 7.85 | 7.89 | 7.89 | -0.05 (-0.63%) | 30,216,824 |
21 Feb 2023 | CNY | 7.86 | 8.1 | 7.8 | 7.94 | 7.94 | +0.04 (+0.51%) | 39,105,436 |
20 Feb 2023 | CNY | 7.94 | 8.01 | 7.73 | 7.9 | 7.9 | -0.04 (-0.50%) | 40,600,650 |
17 Feb 2023 | CNY | 7.98 | 8.08 | 7.8 | 7.94 | 7.94 | -0.06 (-0.75%) | 34,870,304 |
16 Feb 2023 | CNY | 8.1 | 8.15 | 7.94 | 8 | 8 | -0.11 (-1.36%) | 41,491,400 |