Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Apr 2023 | CNY | 5.81 | 6 | 5.7 | 5.87 | 5.87 | -0.04 (-0.68%) | 38,811,183 |
4 Apr 2023 | CNY | 5.87 | 6.07 | 5.75 | 5.91 | 5.91 | +0.01 (+0.17%) | 47,008,280 |
3 Apr 2023 | CNY | 5.65 | 5.96 | 5.59 | 5.9 | 5.9 | +0.22 (+3.87%) | 50,341,631 |
31 Mar 2023 | CNY | 5.45 | 5.71 | 5.37 | 5.68 | 5.68 | +0.23 (+4.22%) | 36,742,595 |
30 Mar 2023 | CNY | 5.58 | 5.63 | 5.42 | 5.45 | 5.45 | -0.13 (-2.33%) | 21,717,931 |
29 Mar 2023 | CNY | 5.63 | 5.7 | 5.49 | 5.58 | 5.58 | -0.03 (-0.53%) | 30,788,947 |
28 Mar 2023 | CNY | 5.77 | 5.82 | 5.6 | 5.61 | 5.61 | -0.29 (-4.92%) | 54,143,457 |
27 Mar 2023 | CNY | 5.77 | 5.96 | 5.69 | 5.9 | 5.9 | +0.04 (+0.68%) | 81,217,150 |
24 Mar 2023 | CNY | 6.1 | 6.33 | 5.76 | 5.86 | 5.86 | +0.28 (+5.02%) | 119,942,102 |
23 Mar 2023 | CNY | 5.45 | 5.68 | 5.39 | 5.58 | 5.58 | +0.11 (+2.01%) | 51,583,649 |
22 Mar 2023 | CNY | 5.52 | 5.79 | 5.35 | 5.47 | 5.47 | -0.02 (-0.36%) | 44,581,040 |
21 Mar 2023 | CNY | 5.2 | 5.59 | 5.2 | 5.49 | 5.49 | +0.43 (+8.50%) | 65,388,871 |
20 Mar 2023 | CNY | 5.14 | 5.23 | 5.05 | 5.06 | 5.06 | -0.11 (-2.13%) | 15,647,749 |
17 Mar 2023 | CNY | 5.05 | 5.19 | 5.05 | 5.17 | 5.17 | +0.14 (+2.78%) | 17,838,440 |
16 Mar 2023 | CNY | 5.08 | 5.17 | 4.97 | 5.03 | 5.03 | -0.06 (-1.18%) | 15,750,911 |
15 Mar 2023 | CNY | 5.15 | 5.23 | 5.08 | 5.09 | 5.09 | -0.04 (-0.78%) | 13,542,533 |
14 Mar 2023 | CNY | 5.19 | 5.22 | 5.06 | 5.13 | 5.13 | -0.12 (-2.29%) | 15,545,065 |
13 Mar 2023 | CNY | 5.11 | 5.25 | 5.07 | 5.25 | 5.25 | +0.09 (+1.74%) | 17,899,916 |
10 Mar 2023 | CNY | 5.14 | 5.26 | 5.11 | 5.16 | 5.16 | -0.04 (-0.77%) | 13,969,503 |
9 Mar 2023 | CNY | 5.09 | 5.23 | 5.02 | 5.2 | 5.2 | +0.1 (+1.96%) | 16,633,606 |
8 Mar 2023 | CNY | 5.01 | 5.11 | 5.01 | 5.1 | 5.1 | +0.08 (+1.59%) | 10,323,196 |
7 Mar 2023 | CNY | 5.15 | 5.2 | 5.02 | 5.02 | 5.02 | -0.14 (-2.71%) | 15,702,400 |
6 Mar 2023 | CNY | 5.21 | 5.24 | 5.14 | 5.16 | 5.16 | -0.07 (-1.34%) | 15,610,250 |
3 Mar 2023 | CNY | 5.24 | 5.3 | 5.15 | 5.23 | 5.23 | -0.04 (-0.76%) | 18,298,024 |
2 Mar 2023 | CNY | 5.25 | 5.38 | 5.25 | 5.27 | 5.27 | -0.02 (-0.38%) | 25,958,558 |
1 Mar 2023 | CNY | 5.12 | 5.3 | 5.09 | 5.29 | 5.29 | +0.21 (+4.13%) | 35,833,980 |
28 Feb 2023 | CNY | 5.02 | 5.24 | 5.02 | 5.08 | 5.08 | +0.12 (+2.42%) | 26,311,340 |
27 Feb 2023 | CNY | 5.12 | 5.14 | 4.96 | 4.96 | 4.96 | -0.17 (-3.31%) | 32,614,820 |
24 Feb 2023 | CNY | 5.18 | 5.38 | 5.11 | 5.13 | 5.13 | +0.1 (+1.99%) | 48,050,526 |
23 Feb 2023 | CNY | 5.17 | 5.2 | 5 | 5.03 | 5.03 | -0.14 (-2.71%) | 31,557,861 |