Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Apr 2023 | CNY | 8.6 | 8.67 | 8.42 | 8.45 | 8.45 | -0.15 (-1.74%) | 7,181,287 |
7 Apr 2023 | CNY | 8.49 | 8.62 | 8.46 | 8.6 | 8.6 | +0.1 (+1.18%) | 5,909,600 |
6 Apr 2023 | CNY | 8.63 | 8.63 | 8.47 | 8.5 | 8.5 | -0.09 (-1.05%) | 6,295,300 |
4 Apr 2023 | CNY | 8.66 | 8.72 | 8.55 | 8.59 | 8.59 | -0.09 (-1.04%) | 9,287,626 |
3 Apr 2023 | CNY | 8.49 | 8.8 | 8.46 | 8.68 | 8.68 | +0.2 (+2.36%) | 16,550,844 |
31 Mar 2023 | CNY | 8.34 | 8.54 | 8.31 | 8.48 | 8.48 | +0.12 (+1.44%) | 7,128,862 |
30 Mar 2023 | CNY | 8.25 | 8.38 | 8.18 | 8.36 | 8.36 | +0.12 (+1.46%) | 7,218,216 |
29 Mar 2023 | CNY | 8.41 | 8.42 | 8.24 | 8.24 | 8.24 | -0.21 (-2.49%) | 6,877,390 |
28 Mar 2023 | CNY | 8.49 | 8.56 | 8.37 | 8.45 | 8.45 | -0.04 (-0.47%) | 8,551,212 |
27 Mar 2023 | CNY | 8.49 | 8.58 | 8.42 | 8.49 | 8.49 | 0.0 (0.0%) | 7,488,600 |
24 Mar 2023 | CNY | 8.47 | 8.5 | 8.42 | 8.49 | 8.49 | +0.04 (+0.47%) | 5,413,200 |
23 Mar 2023 | CNY | 8.41 | 8.53 | 8.38 | 8.45 | 8.45 | +0.02 (+0.24%) | 6,622,100 |
22 Mar 2023 | CNY | 8.45 | 8.48 | 8.38 | 8.43 | 8.43 | 0.0 (0.0%) | 5,217,819 |
21 Mar 2023 | CNY | 8.27 | 8.43 | 8.21 | 8.43 | 8.43 | +0.14 (+1.69%) | 8,060,847 |
20 Mar 2023 | CNY | 8.28 | 8.32 | 8.15 | 8.29 | 8.29 | -0.03 (-0.36%) | 8,366,100 |
17 Mar 2023 | CNY | 8.27 | 8.33 | 8.22 | 8.32 | 8.32 | +0.11 (+1.34%) | 6,382,382 |
16 Mar 2023 | CNY | 8.36 | 8.36 | 8.2 | 8.21 | 8.21 | -0.17 (-2.03%) | 7,886,411 |
15 Mar 2023 | CNY | 8.36 | 8.46 | 8.36 | 8.38 | 8.38 | +0.05 (+0.60%) | 5,646,488 |
14 Mar 2023 | CNY | 8.41 | 8.57 | 8.3 | 8.33 | 8.33 | -0.15 (-1.77%) | 8,687,855 |
13 Mar 2023 | CNY | 8.35 | 8.51 | 8.28 | 8.48 | 8.48 | +0.06 (+0.71%) | 7,741,100 |
10 Mar 2023 | CNY | 8.6 | 8.64 | 8.38 | 8.42 | 8.42 | -0.23 (-2.66%) | 11,722,150 |
9 Mar 2023 | CNY | 8.74 | 8.76 | 8.64 | 8.65 | 8.65 | -0.09 (-1.03%) | 6,299,400 |
8 Mar 2023 | CNY | 8.64 | 8.75 | 8.61 | 8.74 | 8.74 | +0.09 (+1.04%) | 6,430,050 |
7 Mar 2023 | CNY | 8.92 | 8.93 | 8.64 | 8.65 | 8.65 | -0.25 (-2.81%) | 11,773,050 |
6 Mar 2023 | CNY | 9.06 | 9.07 | 8.87 | 8.9 | 8.9 | -0.16 (-1.77%) | 10,457,200 |
3 Mar 2023 | CNY | 9 | 9.14 | 8.98 | 9.06 | 9.06 | +0.08 (+0.89%) | 14,126,741 |
2 Mar 2023 | CNY | 8.97 | 9.11 | 8.95 | 8.98 | 8.98 | +0.01 (+0.11%) | 12,573,538 |
1 Mar 2023 | CNY | 8.91 | 9.01 | 8.85 | 8.97 | 8.97 | +0.04 (+0.45%) | 10,726,600 |
28 Feb 2023 | CNY | 8.88 | 8.94 | 8.77 | 8.93 | 8.93 | +0.1 (+1.13%) | 7,675,400 |
27 Feb 2023 | CNY | 8.96 | 8.96 | 8.76 | 8.83 | 8.83 | -0.13 (-1.45%) | 8,406,925 |