Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Apr 2023 | CNY | 4.91 | 4.95 | 4.88 | 4.95 | 4.95 | +0.04 (+0.81%) | 2,835,800 |
6 Apr 2023 | CNY | 4.9 | 4.94 | 4.85 | 4.91 | 4.91 | 0.0 (0.0%) | 4,909,800 |
4 Apr 2023 | CNY | 5.07 | 5.07 | 4.88 | 4.91 | 4.91 | -0.14 (-2.77%) | 11,610,600 |
3 Apr 2023 | CNY | 5.08 | 5.11 | 5.03 | 5.05 | 5.05 | -0.04 (-0.79%) | 5,114,600 |
31 Mar 2023 | CNY | 5.02 | 5.09 | 5.02 | 5.09 | 5.09 | +0.07 (+1.39%) | 3,301,000 |
30 Mar 2023 | CNY | 5.04 | 5.06 | 4.99 | 5.02 | 5.02 | -0.02 (-0.40%) | 4,217,000 |
29 Mar 2023 | CNY | 5.11 | 5.12 | 5.04 | 5.04 | 5.04 | -0.07 (-1.37%) | 3,700,600 |
28 Mar 2023 | CNY | 5.17 | 5.18 | 5.08 | 5.11 | 5.11 | -0.03 (-0.58%) | 4,617,002 |
27 Mar 2023 | CNY | 5.14 | 5.14 | 5.04 | 5.14 | 5.14 | +0.01 (+0.19%) | 6,416,600 |
24 Mar 2023 | CNY | 5.13 | 5.15 | 5.1 | 5.13 | 5.13 | -0.01 (-0.19%) | 3,807,781 |
23 Mar 2023 | CNY | 5.1 | 5.14 | 5.09 | 5.14 | 5.14 | 0.0 (0.0%) | 4,407,500 |
22 Mar 2023 | CNY | 5.15 | 5.18 | 5.1 | 5.14 | 5.14 | 0.0 (0.0%) | 4,634,701 |
21 Mar 2023 | CNY | 5 | 5.14 | 4.99 | 5.14 | 5.14 | +0.14 (+2.80%) | 6,988,900 |
20 Mar 2023 | CNY | 5.04 | 5.05 | 4.98 | 5 | 5 | -0.04 (-0.79%) | 5,083,900 |
17 Mar 2023 | CNY | 5.06 | 5.08 | 5.03 | 5.04 | 5.04 | +0.01 (+0.20%) | 4,911,826 |
16 Mar 2023 | CNY | 5.11 | 5.13 | 5.02 | 5.03 | 5.03 | -0.12 (-2.33%) | 5,562,400 |
15 Mar 2023 | CNY | 5.11 | 5.16 | 5.1 | 5.15 | 5.15 | +0.08 (+1.58%) | 4,248,804 |
14 Mar 2023 | CNY | 5.15 | 5.17 | 5.02 | 5.07 | 5.07 | -0.08 (-1.55%) | 5,834,500 |
13 Mar 2023 | CNY | 5.13 | 5.22 | 5.09 | 5.15 | 5.15 | -0.05 (-0.96%) | 5,785,800 |
10 Mar 2023 | CNY | 5.23 | 5.4 | 5.19 | 5.2 | 5.2 | -0.09 (-1.70%) | 9,611,800 |
9 Mar 2023 | CNY | 5.25 | 5.31 | 5.2 | 5.29 | 5.29 | +0.04 (+0.76%) | 4,978,300 |
8 Mar 2023 | CNY | 5.19 | 5.25 | 5.18 | 5.25 | 5.25 | +0.04 (+0.77%) | 4,664,300 |
7 Mar 2023 | CNY | 5.34 | 5.34 | 5.19 | 5.21 | 5.21 | -0.12 (-2.25%) | 7,888,200 |
6 Mar 2023 | CNY | 5.44 | 5.45 | 5.31 | 5.33 | 5.33 | -0.08 (-1.48%) | 7,601,800 |
3 Mar 2023 | CNY | 5.42 | 5.46 | 5.39 | 5.41 | 5.41 | -0.01 (-0.18%) | 5,520,600 |
2 Mar 2023 | CNY | 5.49 | 5.52 | 5.41 | 5.42 | 5.42 | -0.08 (-1.45%) | 7,031,100 |
1 Mar 2023 | CNY | 5.43 | 5.5 | 5.4 | 5.5 | 5.5 | +0.07 (+1.29%) | 7,372,000 |
28 Feb 2023 | CNY | 5.39 | 5.43 | 5.35 | 5.43 | 5.43 | +0.06 (+1.12%) | 8,163,704 |
27 Feb 2023 | CNY | 5.42 | 5.46 | 5.37 | 5.37 | 5.37 | -0.08 (-1.47%) | 6,477,104 |
24 Feb 2023 | CNY | 5.51 | 5.53 | 5.41 | 5.45 | 5.45 | -0.06 (-1.09%) | 7,264,604 |