Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Apr 2023 | CNY | 3.87 | 4.04 | 3.85 | 4.04 | 4.04 | +0.19 (+4.94%) | 6,746,750 |
31 Mar 2023 | CNY | 3.78 | 3.85 | 3.73 | 3.85 | 3.85 | +0.07 (+1.85%) | 5,456,500 |
30 Mar 2023 | CNY | 3.92 | 3.93 | 3.72 | 3.78 | 3.78 | -0.14 (-3.57%) | 6,965,600 |
29 Mar 2023 | CNY | 4.06 | 4.06 | 3.83 | 3.92 | 3.92 | -0.1 (-2.49%) | 4,299,000 |
28 Mar 2023 | CNY | 4.06 | 4.06 | 4 | 4.02 | 4.02 | -0.04 (-0.99%) | 1,977,500 |
27 Mar 2023 | CNY | 4.18 | 4.18 | 4 | 4.06 | 4.06 | -0.11 (-2.64%) | 5,176,900 |
24 Mar 2023 | CNY | 4.21 | 4.21 | 4.15 | 4.17 | 4.17 | -0.04 (-0.95%) | 2,234,000 |
23 Mar 2023 | CNY | 4.22 | 4.22 | 4.18 | 4.21 | 4.21 | -0.01 (-0.24%) | 1,476,200 |
22 Mar 2023 | CNY | 4.23 | 4.25 | 4.19 | 4.22 | 4.22 | 0.0 (0.0%) | 1,738,700 |
21 Mar 2023 | CNY | 4.22 | 4.22 | 4.19 | 4.22 | 4.22 | +0.03 (+0.72%) | 1,241,200 |
20 Mar 2023 | CNY | 4.2 | 4.23 | 4.14 | 4.19 | 4.19 | 0.0 (0.0%) | 2,480,700 |
17 Mar 2023 | CNY | 4.2 | 4.2 | 4.16 | 4.19 | 4.19 | +0.02 (+0.48%) | 2,366,900 |
16 Mar 2023 | CNY | 4.24 | 4.29 | 4.16 | 4.17 | 4.17 | -0.07 (-1.65%) | 2,744,000 |
15 Mar 2023 | CNY | 4.21 | 4.29 | 4.19 | 4.24 | 4.24 | +0.05 (+1.19%) | 2,975,500 |
14 Mar 2023 | CNY | 4.3 | 4.31 | 4.11 | 4.19 | 4.19 | -0.13 (-3.01%) | 4,702,600 |
13 Mar 2023 | CNY | 4.36 | 4.36 | 4.28 | 4.32 | 4.32 | -0.05 (-1.14%) | 2,567,802 |
10 Mar 2023 | CNY | 4.44 | 4.44 | 4.34 | 4.37 | 4.37 | -0.09 (-2.02%) | 3,551,100 |
9 Mar 2023 | CNY | 4.48 | 4.5 | 4.41 | 4.46 | 4.46 | -0.03 (-0.67%) | 2,104,800 |
8 Mar 2023 | CNY | 4.35 | 4.52 | 4.34 | 4.49 | 4.49 | +0.13 (+2.98%) | 3,749,800 |
7 Mar 2023 | CNY | 4.37 | 4.42 | 4.35 | 4.36 | 4.36 | -0.04 (-0.91%) | 2,711,000 |
6 Mar 2023 | CNY | 4.42 | 4.43 | 4.37 | 4.4 | 4.4 | -0.03 (-0.68%) | 3,585,300 |
3 Mar 2023 | CNY | 4.42 | 4.46 | 4.4 | 4.43 | 4.43 | 0.0 (0.0%) | 3,663,974 |
2 Mar 2023 | CNY | 4.45 | 4.45 | 4.4 | 4.43 | 4.43 | 0.0 (0.0%) | 3,973,400 |
1 Mar 2023 | CNY | 4.42 | 4.44 | 4.4 | 4.43 | 4.43 | +0.01 (+0.23%) | 1,998,004 |
28 Feb 2023 | CNY | 4.38 | 4.43 | 4.37 | 4.42 | 4.42 | +0.02 (+0.45%) | 2,193,073 |
27 Feb 2023 | CNY | 4.56 | 4.56 | 4.36 | 4.4 | 4.4 | -0.08 (-1.79%) | 4,080,900 |
24 Feb 2023 | CNY | 4.49 | 4.51 | 4.46 | 4.48 | 4.48 | -0.05 (-1.10%) | 1,336,200 |
23 Feb 2023 | CNY | 4.55 | 4.55 | 4.37 | 4.53 | 4.53 | +0.01 (+0.22%) | 5,054,552 |
22 Feb 2023 | CNY | 4.56 | 4.56 | 4.5 | 4.52 | 4.52 | -0.05 (-1.09%) | 1,273,000 |
21 Feb 2023 | CNY | 4.47 | 4.61 | 4.47 | 4.57 | 4.57 | +0.08 (+1.78%) | 2,613,100 |