Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Apr 2023 | CNY | 5.58 | 5.77 | 5.53 | 5.72 | 5.72 | +0.13 (+2.33%) | 8,581,300 |
6 Apr 2023 | CNY | 5.54 | 5.6 | 5.48 | 5.59 | 5.59 | +0.05 (+0.90%) | 6,271,400 |
4 Apr 2023 | CNY | 5.65 | 5.66 | 5.52 | 5.54 | 5.54 | -0.12 (-2.12%) | 9,440,800 |
3 Apr 2023 | CNY | 5.7 | 5.73 | 5.63 | 5.66 | 5.66 | -0.03 (-0.53%) | 7,852,579 |
31 Mar 2023 | CNY | 5.61 | 5.83 | 5.61 | 5.69 | 5.69 | +0.06 (+1.07%) | 8,736,800 |
30 Mar 2023 | CNY | 5.77 | 5.8 | 5.58 | 5.63 | 5.63 | -0.17 (-2.93%) | 12,451,400 |
29 Mar 2023 | CNY | 5.91 | 5.97 | 5.73 | 5.8 | 5.8 | -0.15 (-2.52%) | 18,382,481 |
28 Mar 2023 | CNY | 5.8 | 6.17 | 5.75 | 5.95 | 5.95 | +0.25 (+4.39%) | 25,516,670 |
27 Mar 2023 | CNY | 5.83 | 5.88 | 5.65 | 5.7 | 5.7 | -0.14 (-2.40%) | 9,772,702 |
24 Mar 2023 | CNY | 5.7 | 5.98 | 5.69 | 5.84 | 5.84 | +0.16 (+2.82%) | 15,457,900 |
23 Mar 2023 | CNY | 5.71 | 5.73 | 5.65 | 5.68 | 5.68 | -0.05 (-0.87%) | 3,961,800 |
22 Mar 2023 | CNY | 5.72 | 5.76 | 5.68 | 5.73 | 5.73 | +0.04 (+0.70%) | 4,682,479 |
21 Mar 2023 | CNY | 5.58 | 5.69 | 5.54 | 5.69 | 5.69 | +0.11 (+1.97%) | 4,894,300 |
20 Mar 2023 | CNY | 5.51 | 5.62 | 5.51 | 5.58 | 5.58 | +0.07 (+1.27%) | 5,231,996 |
17 Mar 2023 | CNY | 5.51 | 5.56 | 5.47 | 5.51 | 5.51 | +0.04 (+0.73%) | 3,757,200 |
16 Mar 2023 | CNY | 5.62 | 5.63 | 5.46 | 5.47 | 5.47 | -0.17 (-3.01%) | 4,513,700 |
15 Mar 2023 | CNY | 5.51 | 5.66 | 5.47 | 5.64 | 5.64 | +0.17 (+3.11%) | 6,094,400 |
14 Mar 2023 | CNY | 5.52 | 5.56 | 5.43 | 5.47 | 5.47 | -0.07 (-1.26%) | 4,175,900 |
13 Mar 2023 | CNY | 5.6 | 5.62 | 5.49 | 5.54 | 5.54 | -0.07 (-1.25%) | 5,490,600 |
10 Mar 2023 | CNY | 5.72 | 5.72 | 5.61 | 5.61 | 5.61 | -0.1 (-1.75%) | 3,823,400 |
9 Mar 2023 | CNY | 5.65 | 5.72 | 5.62 | 5.71 | 5.71 | +0.06 (+1.06%) | 4,029,196 |
8 Mar 2023 | CNY | 5.59 | 5.65 | 5.58 | 5.65 | 5.65 | +0.06 (+1.07%) | 3,008,574 |
7 Mar 2023 | CNY | 5.69 | 5.73 | 5.59 | 5.59 | 5.59 | -0.12 (-2.10%) | 4,171,287 |
6 Mar 2023 | CNY | 5.76 | 5.79 | 5.71 | 5.71 | 5.71 | -0.04 (-0.70%) | 4,052,000 |
3 Mar 2023 | CNY | 5.76 | 5.79 | 5.7 | 5.75 | 5.75 | +0.02 (+0.35%) | 3,587,604 |
2 Mar 2023 | CNY | 5.73 | 5.81 | 5.71 | 5.73 | 5.73 | +0.01 (+0.17%) | 4,422,200 |
1 Mar 2023 | CNY | 5.68 | 5.72 | 5.66 | 5.72 | 5.72 | +0.06 (+1.06%) | 3,977,968 |
28 Feb 2023 | CNY | 5.62 | 5.7 | 5.6 | 5.66 | 5.66 | +0.04 (+0.71%) | 3,533,898 |
27 Feb 2023 | CNY | 5.68 | 5.7 | 5.59 | 5.62 | 5.62 | -0.05 (-0.88%) | 4,019,593 |
24 Feb 2023 | CNY | 5.72 | 5.76 | 5.64 | 5.67 | 5.67 | -0.08 (-1.39%) | 5,655,500 |