Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Apr 2023 | CNY | 3.39 | 3.39 | 3.25 | 3.28 | 3.28 | -0.09 (-2.67%) | 46,518,456 |
4 Apr 2023 | CNY | 3.5 | 3.52 | 3.32 | 3.37 | 3.37 | -0.15 (-4.26%) | 60,630,952 |
3 Apr 2023 | CNY | 3.48 | 3.55 | 3.43 | 3.52 | 3.52 | -0.05 (-1.40%) | 86,321,356 |
31 Mar 2023 | CNY | 3.26 | 3.65 | 3.22 | 3.57 | 3.57 | +0.32 (+9.85%) | 133,354,446 |
30 Mar 2023 | CNY | 3.3 | 3.31 | 3.21 | 3.25 | 3.25 | -0.06 (-1.81%) | 29,571,124 |
29 Mar 2023 | CNY | 3.35 | 3.37 | 3.24 | 3.31 | 3.31 | -0.02 (-0.60%) | 38,810,316 |
28 Mar 2023 | CNY | 3.44 | 3.46 | 3.32 | 3.33 | 3.33 | -0.18 (-5.13%) | 60,021,647 |
27 Mar 2023 | CNY | 3.41 | 3.59 | 3.37 | 3.51 | 3.51 | +0.16 (+4.78%) | 104,494,474 |
24 Mar 2023 | CNY | 3.26 | 3.36 | 3.23 | 3.35 | 3.35 | +0.07 (+2.13%) | 62,868,536 |
23 Mar 2023 | CNY | 3.27 | 3.36 | 3.25 | 3.28 | 3.28 | -0.01 (-0.30%) | 40,207,631 |
22 Mar 2023 | CNY | 3.26 | 3.29 | 3.21 | 3.29 | 3.29 | 0.0 (0.0%) | 47,444,802 |
21 Mar 2023 | CNY | 3.26 | 3.35 | 3.2 | 3.29 | 3.29 | +0.05 (+1.54%) | 47,130,981 |
20 Mar 2023 | CNY | 3.21 | 3.33 | 3.21 | 3.24 | 3.24 | +0.04 (+1.25%) | 54,280,200 |
17 Mar 2023 | CNY | 3.16 | 3.24 | 3.15 | 3.2 | 3.2 | +0.03 (+0.95%) | 44,193,890 |
16 Mar 2023 | CNY | 3.13 | 3.24 | 3.07 | 3.17 | 3.17 | +0.05 (+1.60%) | 51,389,862 |
15 Mar 2023 | CNY | 3.16 | 3.19 | 3.11 | 3.12 | 3.12 | 0.0 (0.0%) | 19,759,457 |
14 Mar 2023 | CNY | 3.19 | 3.19 | 3.07 | 3.12 | 3.12 | -0.07 (-2.19%) | 27,785,146 |
13 Mar 2023 | CNY | 3.2 | 3.2 | 3.13 | 3.19 | 3.19 | -0.02 (-0.62%) | 22,391,528 |
10 Mar 2023 | CNY | 3.18 | 3.27 | 3.17 | 3.21 | 3.21 | 0.0 (0.0%) | 27,880,715 |
9 Mar 2023 | CNY | 3.28 | 3.29 | 3.17 | 3.21 | 3.21 | -0.05 (-1.53%) | 25,287,429 |
8 Mar 2023 | CNY | 3.25 | 3.27 | 3.22 | 3.26 | 3.26 | +0.04 (+1.24%) | 19,634,307 |
7 Mar 2023 | CNY | 3.32 | 3.34 | 3.22 | 3.22 | 3.22 | -0.12 (-3.59%) | 39,338,574 |
6 Mar 2023 | CNY | 3.42 | 3.47 | 3.27 | 3.34 | 3.34 | -0.18 (-5.11%) | 77,340,488 |
3 Mar 2023 | CNY | 3.43 | 3.57 | 3.35 | 3.52 | 3.52 | +0.12 (+3.53%) | 83,694,093 |
2 Mar 2023 | CNY | 3.39 | 3.49 | 3.36 | 3.4 | 3.4 | 0.0 (0.0%) | 35,997,854 |
1 Mar 2023 | CNY | 3.33 | 3.41 | 3.32 | 3.4 | 3.4 | +0.01 (+0.29%) | 33,676,289 |
28 Feb 2023 | CNY | 3.3 | 3.39 | 3.3 | 3.39 | 3.39 | +0.12 (+3.67%) | 36,007,584 |
27 Feb 2023 | CNY | 3.3 | 3.35 | 3.27 | 3.27 | 3.27 | -0.06 (-1.80%) | 19,333,149 |
24 Feb 2023 | CNY | 3.38 | 3.39 | 3.3 | 3.33 | 3.33 | -0.06 (-1.77%) | 31,628,632 |
23 Feb 2023 | CNY | 3.43 | 3.48 | 3.36 | 3.39 | 3.39 | -0.03 (-0.88%) | 41,091,570 |