Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Apr 2023 | CNY | 9.9 | 10.01 | 9.8 | 9.88 | 9.88 | -0.25 (-2.47%) | 30,900,344 |
6 Apr 2023 | CNY | 9.8 | 10.2 | 9.75 | 10.13 | 10.13 | +0.86 (+9.28%) | 52,276,167 |
4 Apr 2023 | CNY | 9.65 | 9.67 | 9.23 | 9.27 | 9.27 | -0.28 (-2.93%) | 11,686,000 |
3 Apr 2023 | CNY | 9.54 | 9.56 | 9.35 | 9.55 | 9.55 | +0.03 (+0.32%) | 7,408,228 |
31 Mar 2023 | CNY | 9.4 | 9.58 | 9.4 | 9.52 | 9.52 | +0.07 (+0.74%) | 4,609,833 |
30 Mar 2023 | CNY | 9.51 | 9.51 | 9.3 | 9.45 | 9.45 | -0.03 (-0.32%) | 5,515,600 |
29 Mar 2023 | CNY | 9.5 | 9.6 | 9.44 | 9.48 | 9.48 | 0.0 (0.0%) | 5,815,748 |
28 Mar 2023 | CNY | 9.79 | 9.83 | 9.45 | 9.48 | 9.48 | -0.3 (-3.07%) | 10,787,524 |
27 Mar 2023 | CNY | 9.73 | 9.82 | 9.64 | 9.78 | 9.78 | +0.06 (+0.62%) | 7,696,843 |
24 Mar 2023 | CNY | 9.67 | 9.83 | 9.63 | 9.72 | 9.72 | +0.03 (+0.31%) | 7,794,678 |
23 Mar 2023 | CNY | 9.73 | 9.74 | 9.62 | 9.69 | 9.69 | -0.05 (-0.51%) | 5,825,520 |
22 Mar 2023 | CNY | 9.78 | 9.85 | 9.68 | 9.74 | 9.74 | +0.01 (+0.10%) | 7,581,400 |
21 Mar 2023 | CNY | 9.6 | 9.74 | 9.51 | 9.73 | 9.73 | +0.23 (+2.42%) | 8,328,164 |
20 Mar 2023 | CNY | 9.48 | 9.62 | 9.28 | 9.5 | 9.5 | +0.01 (+0.11%) | 7,379,888 |
17 Mar 2023 | CNY | 9.54 | 9.61 | 9.45 | 9.49 | 9.49 | 0.0 (0.0%) | 6,090,578 |
16 Mar 2023 | CNY | 9.69 | 9.77 | 9.46 | 9.49 | 9.49 | -0.22 (-2.27%) | 8,484,200 |
15 Mar 2023 | CNY | 9.46 | 9.79 | 9.46 | 9.71 | 9.71 | +0.3 (+3.19%) | 10,435,016 |
14 Mar 2023 | CNY | 9.59 | 9.59 | 9.23 | 9.41 | 9.41 | -0.19 (-1.98%) | 7,900,040 |
13 Mar 2023 | CNY | 9.6 | 9.71 | 9.47 | 9.6 | 9.6 | -0.06 (-0.62%) | 5,136,580 |
10 Mar 2023 | CNY | 9.68 | 9.75 | 9.57 | 9.66 | 9.66 | -0.06 (-0.62%) | 6,519,132 |
9 Mar 2023 | CNY | 9.85 | 9.88 | 9.7 | 9.72 | 9.72 | -0.14 (-1.42%) | 4,877,080 |
8 Mar 2023 | CNY | 9.73 | 9.9 | 9.69 | 9.86 | 9.86 | +0.08 (+0.82%) | 4,735,180 |
7 Mar 2023 | CNY | 10.02 | 10.02 | 9.78 | 9.78 | 9.78 | -0.24 (-2.40%) | 8,296,836 |
6 Mar 2023 | CNY | 9.91 | 10.03 | 9.84 | 10.02 | 10.02 | +0.13 (+1.31%) | 8,005,400 |
3 Mar 2023 | CNY | 9.93 | 9.98 | 9.79 | 9.89 | 9.89 | -0.04 (-0.40%) | 8,248,032 |
2 Mar 2023 | CNY | 10.18 | 10.19 | 9.87 | 9.93 | 9.93 | -0.21 (-2.07%) | 14,610,396 |
1 Mar 2023 | CNY | 10.11 | 10.15 | 10.01 | 10.14 | 10.14 | +0.01 (+0.10%) | 8,067,151 |
28 Feb 2023 | CNY | 10.08 | 10.13 | 9.92 | 10.13 | 10.13 | +0.08 (+0.80%) | 9,182,322 |
27 Feb 2023 | CNY | 10.06 | 10.22 | 10.03 | 10.05 | 10.05 | -0.07 (-0.69%) | 7,353,538 |
24 Feb 2023 | CNY | 10.19 | 10.21 | 10.03 | 10.12 | 10.12 | -0.08 (-0.78%) | 7,553,188 |