Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Apr 2023 | CNY | 2.88 | 2.91 | 2.87 | 2.89 | 2.89 | +0.01 (+0.35%) | 8,787,807 |
6 Apr 2023 | CNY | 2.92 | 2.92 | 2.88 | 2.88 | 2.88 | -0.04 (-1.37%) | 15,142,800 |
4 Apr 2023 | CNY | 2.94 | 2.96 | 2.92 | 2.92 | 2.92 | -0.02 (-0.68%) | 17,996,200 |
3 Apr 2023 | CNY | 2.94 | 2.95 | 2.91 | 2.94 | 2.94 | +0.01 (+0.34%) | 13,944,200 |
31 Mar 2023 | CNY | 2.92 | 2.94 | 2.9 | 2.93 | 2.93 | +0.01 (+0.34%) | 11,122,750 |
30 Mar 2023 | CNY | 2.89 | 2.93 | 2.87 | 2.92 | 2.92 | +0.02 (+0.69%) | 13,905,087 |
29 Mar 2023 | CNY | 2.95 | 2.95 | 2.89 | 2.9 | 2.9 | -0.05 (-1.69%) | 17,743,800 |
28 Mar 2023 | CNY | 2.94 | 2.97 | 2.93 | 2.95 | 2.95 | +0.01 (+0.34%) | 12,175,900 |
27 Mar 2023 | CNY | 2.97 | 2.98 | 2.93 | 2.94 | 2.94 | -0.04 (-1.34%) | 18,363,200 |
24 Mar 2023 | CNY | 3.02 | 3.02 | 2.96 | 2.98 | 2.98 | -0.04 (-1.32%) | 28,596,200 |
23 Mar 2023 | CNY | 3.04 | 3.04 | 3 | 3.02 | 3.02 | -0.02 (-0.66%) | 26,326,567 |
22 Mar 2023 | CNY | 3.05 | 3.07 | 3.02 | 3.04 | 3.04 | -0.01 (-0.33%) | 27,442,400 |
21 Mar 2023 | CNY | 3.05 | 3.07 | 3.03 | 3.05 | 3.05 | 0.0 (0.0%) | 26,911,949 |
20 Mar 2023 | CNY | 3.08 | 3.12 | 3.05 | 3.05 | 3.05 | -0.05 (-1.61%) | 39,686,700 |
17 Mar 2023 | CNY | 3.06 | 3.13 | 3.06 | 3.1 | 3.1 | +0.05 (+1.64%) | 39,973,127 |
16 Mar 2023 | CNY | 3.11 | 3.12 | 3.04 | 3.05 | 3.05 | -0.09 (-2.87%) | 37,380,200 |
15 Mar 2023 | CNY | 3.09 | 3.16 | 3.03 | 3.14 | 3.14 | +0.03 (+0.96%) | 63,376,399 |
14 Mar 2023 | CNY | 3.1 | 3.13 | 3.06 | 3.11 | 3.11 | +0.04 (+1.30%) | 50,704,421 |
13 Mar 2023 | CNY | 3.07 | 3.09 | 3.02 | 3.07 | 3.07 | +0.04 (+1.32%) | 30,404,450 |
10 Mar 2023 | CNY | 3.08 | 3.1 | 3.03 | 3.03 | 3.03 | -0.07 (-2.26%) | 34,403,600 |
9 Mar 2023 | CNY | 3.15 | 3.15 | 3.09 | 3.1 | 3.1 | -0.03 (-0.96%) | 20,036,050 |
8 Mar 2023 | CNY | 3.1 | 3.14 | 3.08 | 3.13 | 3.13 | -0.01 (-0.32%) | 41,378,100 |
7 Mar 2023 | CNY | 3.15 | 3.28 | 3.13 | 3.14 | 3.14 | -0.01 (-0.32%) | 83,736,396 |
6 Mar 2023 | CNY | 3.18 | 3.2 | 3.13 | 3.15 | 3.15 | -0.02 (-0.63%) | 30,673,903 |
3 Mar 2023 | CNY | 3.13 | 3.2 | 3.12 | 3.17 | 3.17 | +0.03 (+0.96%) | 40,201,550 |
2 Mar 2023 | CNY | 3.15 | 3.16 | 3.12 | 3.14 | 3.14 | +0.01 (+0.32%) | 23,216,660 |
1 Mar 2023 | CNY | 3.09 | 3.14 | 3.08 | 3.13 | 3.13 | +0.02 (+0.64%) | 24,204,209 |
28 Feb 2023 | CNY | 3.07 | 3.11 | 3.05 | 3.11 | 3.11 | +0.04 (+1.30%) | 20,930,406 |
27 Feb 2023 | CNY | 3.12 | 3.12 | 3.06 | 3.07 | 3.07 | -0.06 (-1.92%) | 26,532,600 |
24 Feb 2023 | CNY | 3.15 | 3.15 | 3.11 | 3.13 | 3.13 | -0.02 (-0.63%) | 18,700,300 |