Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Mar 2023 | CNY | 4.78 | 4.79 | 4.7 | 4.73 | 4.73 | -0.06 (-1.25%) | 13,815,394 |
28 Mar 2023 | CNY | 4.79 | 4.8 | 4.76 | 4.79 | 4.79 | +0.01 (+0.21%) | 8,507,103 |
27 Mar 2023 | CNY | 4.74 | 4.78 | 4.73 | 4.78 | 4.78 | +0.03 (+0.63%) | 11,784,687 |
24 Mar 2023 | CNY | 4.74 | 4.75 | 4.71 | 4.75 | 4.75 | +0.02 (+0.42%) | 8,653,515 |
23 Mar 2023 | CNY | 4.7 | 4.73 | 4.69 | 4.73 | 4.73 | +0.02 (+0.42%) | 10,122,869 |
22 Mar 2023 | CNY | 4.71 | 4.73 | 4.68 | 4.71 | 4.71 | +0.01 (+0.21%) | 8,310,451 |
21 Mar 2023 | CNY | 4.64 | 4.72 | 4.64 | 4.7 | 4.7 | +0.05 (+1.08%) | 11,380,490 |
20 Mar 2023 | CNY | 4.66 | 4.7 | 4.62 | 4.65 | 4.65 | -0.05 (-1.06%) | 14,486,996 |
17 Mar 2023 | CNY | 4.74 | 4.76 | 4.68 | 4.7 | 4.7 | -0.03 (-0.63%) | 16,351,202 |
16 Mar 2023 | CNY | 4.78 | 4.8 | 4.71 | 4.73 | 4.73 | -0.06 (-1.25%) | 13,978,918 |
15 Mar 2023 | CNY | 4.81 | 4.84 | 4.78 | 4.79 | 4.79 | -0.02 (-0.42%) | 15,071,880 |
14 Mar 2023 | CNY | 4.83 | 4.88 | 4.79 | 4.81 | 4.81 | -0.01 (-0.21%) | 16,625,837 |
13 Mar 2023 | CNY | 4.79 | 4.84 | 4.71 | 4.82 | 4.82 | 0.0 (0.0%) | 18,182,943 |
10 Mar 2023 | CNY | 4.85 | 4.85 | 4.78 | 4.82 | 4.82 | -0.05 (-1.03%) | 18,205,406 |
9 Mar 2023 | CNY | 4.87 | 4.87 | 4.83 | 4.87 | 4.87 | +0.01 (+0.21%) | 10,566,600 |
8 Mar 2023 | CNY | 4.83 | 4.89 | 4.81 | 4.86 | 4.86 | +0.02 (+0.41%) | 14,963,885 |
7 Mar 2023 | CNY | 4.98 | 4.98 | 4.84 | 4.84 | 4.84 | -0.12 (-2.42%) | 29,541,155 |
6 Mar 2023 | CNY | 4.97 | 4.98 | 4.93 | 4.96 | 4.96 | -0.01 (-0.20%) | 18,818,709 |
3 Mar 2023 | CNY | 4.95 | 4.99 | 4.93 | 4.97 | 4.97 | +0.02 (+0.40%) | 17,765,599 |
2 Mar 2023 | CNY | 4.97 | 5.04 | 4.95 | 4.95 | 4.95 | -0.02 (-0.40%) | 25,050,134 |
1 Mar 2023 | CNY | 4.95 | 4.98 | 4.92 | 4.97 | 4.97 | +0.01 (+0.20%) | 25,203,415 |
28 Feb 2023 | CNY | 4.91 | 4.98 | 4.89 | 4.96 | 4.96 | -0.01 (-0.20%) | 32,211,241 |
27 Feb 2023 | CNY | 4.87 | 5.03 | 4.83 | 4.97 | 4.97 | +0.09 (+1.84%) | 45,912,676 |
24 Feb 2023 | CNY | 4.97 | 4.98 | 4.86 | 4.88 | 4.88 | -0.04 (-0.81%) | 25,210,337 |
23 Feb 2023 | CNY | 4.95 | 5.01 | 4.88 | 4.92 | 4.92 | +0.03 (+0.61%) | 38,024,153 |
22 Feb 2023 | CNY | 4.87 | 4.89 | 4.85 | 4.89 | 4.89 | +0.01 (+0.20%) | 14,010,388 |
21 Feb 2023 | CNY | 4.88 | 4.91 | 4.84 | 4.88 | 4.88 | -0.02 (-0.41%) | 26,625,313 |
20 Feb 2023 | CNY | 4.91 | 4.94 | 4.81 | 4.9 | 4.9 | -0.04 (-0.81%) | 31,452,871 |
17 Feb 2023 | CNY | 4.89 | 5 | 4.89 | 4.94 | 4.94 | +0.05 (+1.02%) | 28,885,979 |
16 Feb 2023 | CNY | 5.03 | 5.03 | 4.85 | 4.89 | 4.89 | -0.13 (-2.59%) | 40,040,836 |