Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Mar 2023 | CNY | 2.845 | 2.845 | 2.845 | 2.845 | 2.845 | +0.015 (+0.53%) | 249,400 |
28 Mar 2023 | CNY | 2.83 | 2.83 | 2.83 | 2.83 | 2.83 | -0.021 (-0.74%) | 17,600 |
27 Mar 2023 | CNY | 2.851 | 2.851 | 2.851 | 2.851 | 2.851 | -0.007 (-0.24%) | 545,400 |
24 Mar 2023 | CNY | 2.873 | 2.875 | 2.849 | 2.858 | 2.858 | -0.031 (-1.07%) | 501,800 |
23 Mar 2023 | CNY | 2.889 | 2.889 | 2.889 | 2.889 | 2.889 | +0.02 (+0.70%) | 5,297,500 |
22 Mar 2023 | CNY | 2.869 | 2.869 | 2.869 | 2.869 | 2.869 | -0.005 (-0.17%) | 1,203,500 |
21 Mar 2023 | CNY | 2.874 | 2.874 | 2.874 | 2.874 | 2.874 | +0.01 (+0.35%) | 2,465,100 |
20 Mar 2023 | CNY | 2.864 | 2.864 | 2.864 | 2.864 | 2.864 | -0.033 (-1.14%) | 667,996 |
17 Mar 2023 | CNY | 2.886 | 2.906 | 2.885 | 2.897 | 2.897 | -0.011 (-0.38%) | 1,011,100 |
16 Mar 2023 | CNY | 2.946 | 2.946 | 2.9 | 2.908 | 2.908 | -0.04 (-1.36%) | 343,600 |
15 Mar 2023 | CNY | 2.948 | 2.948 | 2.948 | 2.948 | 2.948 | -0.017 (-0.57%) | 749,400 |
14 Mar 2023 | CNY | 2.952 | 2.965 | 2.92 | 2.965 | 2.965 | +0.013 (+0.44%) | 443,900 |
13 Mar 2023 | CNY | 2.952 | 2.952 | 2.952 | 2.952 | 2.952 | +0.026 (+0.89%) | 679,100 |
10 Mar 2023 | CNY | 2.926 | 2.926 | 2.926 | 2.926 | 2.926 | -0.016 (-0.54%) | 661,400 |
9 Mar 2023 | CNY | 2.94 | 2.95 | 2.923 | 2.942 | 2.942 | -0.038 (-1.28%) | 711,600 |
8 Mar 2023 | CNY | 2.947 | 2.985 | 2.934 | 2.98 | 2.98 | +0.035 (+1.19%) | 434,900 |
7 Mar 2023 | CNY | 2.978 | 2.981 | 2.945 | 2.945 | 2.945 | -0.013 (-0.44%) | 2,441,870 |
6 Mar 2023 | CNY | 2.958 | 2.958 | 2.958 | 2.958 | 2.958 | -0.014 (-0.47%) | 688,700 |
3 Mar 2023 | CNY | 2.972 | 2.972 | 2.972 | 2.972 | 2.972 | +0.002 (+0.07%) | 695,670 |
2 Mar 2023 | CNY | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | -0.048 (-1.59%) | 1,800,100 |
1 Mar 2023 | CNY | 2.97 | 3.022 | 2.97 | 3.018 | 3.018 | +0.039 (+1.31%) | 2,047,300 |
28 Feb 2023 | CNY | 2.955 | 2.979 | 2.94 | 2.979 | 2.979 | +0.067 (+2.30%) | 400,530 |
27 Feb 2023 | CNY | 2.927 | 2.937 | 2.908 | 2.912 | 2.912 | -0.019 (-0.65%) | 176,600 |
24 Feb 2023 | CNY | 2.935 | 2.939 | 2.915 | 2.931 | 2.931 | +0.008 (+0.27%) | 294,700 |
23 Feb 2023 | CNY | 2.912 | 2.928 | 2.912 | 2.923 | 2.923 | -0.015 (-0.51%) | 87,500 |
22 Feb 2023 | CNY | 2.955 | 2.955 | 2.905 | 2.938 | 2.938 | -0.026 (-0.88%) | 416,500 |
21 Feb 2023 | CNY | 2.951 | 2.978 | 2.948 | 2.964 | 2.964 | +0.019 (+0.65%) | 1,302,800 |
20 Feb 2023 | CNY | 2.908 | 2.953 | 2.908 | 2.945 | 2.945 | +0.037 (+1.27%) | 1,803,000 |
17 Feb 2023 | CNY | 2.935 | 2.945 | 2.891 | 2.908 | 2.908 | -0.067 (-2.25%) | 1,659,160 |
16 Feb 2023 | CNY | 2.94 | 3.005 | 2.94 | 2.975 | 2.975 | +0.004 (+0.13%) | 351,600 |