Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Apr 2023 | CNY | 7.52 | 7.52 | 7.37 | 7.42 | 7.42 | -0.08 (-1.07%) | 5,950,552 |
3 Apr 2023 | CNY | 7.48 | 7.51 | 7.42 | 7.5 | 7.5 | +0.01 (+0.13%) | 3,617,232 |
31 Mar 2023 | CNY | 7.34 | 7.5 | 7.33 | 7.49 | 7.49 | +0.15 (+2.04%) | 4,211,000 |
30 Mar 2023 | CNY | 7.35 | 7.41 | 7.23 | 7.34 | 7.34 | 0.0 (0.0%) | 4,883,200 |
29 Mar 2023 | CNY | 7.39 | 7.45 | 7.3 | 7.34 | 7.34 | -0.05 (-0.68%) | 3,932,800 |
28 Mar 2023 | CNY | 7.56 | 7.56 | 7.36 | 7.39 | 7.39 | -0.15 (-1.99%) | 5,165,800 |
27 Mar 2023 | CNY | 7.48 | 7.57 | 7.44 | 7.54 | 7.54 | +0.01 (+0.13%) | 4,506,800 |
24 Mar 2023 | CNY | 7.52 | 7.56 | 7.42 | 7.53 | 7.53 | +0.02 (+0.27%) | 5,127,708 |
23 Mar 2023 | CNY | 7.68 | 7.68 | 7.45 | 7.51 | 7.51 | -0.17 (-2.21%) | 8,983,700 |
22 Mar 2023 | CNY | 7.75 | 7.84 | 7.63 | 7.68 | 7.68 | -0.08 (-1.03%) | 7,879,602 |
21 Mar 2023 | CNY | 7.71 | 7.76 | 7.62 | 7.76 | 7.76 | +0.06 (+0.78%) | 7,041,500 |
20 Mar 2023 | CNY | 7.61 | 7.78 | 7.6 | 7.7 | 7.7 | +0.05 (+0.65%) | 5,947,200 |
17 Mar 2023 | CNY | 7.62 | 7.71 | 7.51 | 7.65 | 7.65 | +0.08 (+1.06%) | 6,809,000 |
16 Mar 2023 | CNY | 7.83 | 7.93 | 7.55 | 7.57 | 7.57 | -0.32 (-4.06%) | 9,182,400 |
15 Mar 2023 | CNY | 7.69 | 8.03 | 7.66 | 7.89 | 7.89 | +0.23 (+3.00%) | 9,962,676 |
14 Mar 2023 | CNY | 7.91 | 7.93 | 7.54 | 7.66 | 7.66 | -0.26 (-3.28%) | 10,742,700 |
13 Mar 2023 | CNY | 7.95 | 8.12 | 7.75 | 7.92 | 7.92 | -0.08 (-1%) | 12,009,000 |
10 Mar 2023 | CNY | 8.17 | 8.33 | 8 | 8 | 8 | -0.23 (-2.79%) | 13,547,400 |
9 Mar 2023 | CNY | 8.5 | 8.57 | 8.09 | 8.23 | 8.23 | -0.17 (-2.02%) | 16,693,500 |
8 Mar 2023 | CNY | 8.41 | 8.51 | 8.29 | 8.4 | 8.4 | +0.07 (+0.84%) | 13,864,324 |
7 Mar 2023 | CNY | 8.45 | 8.81 | 8.28 | 8.33 | 8.33 | -0.15 (-1.77%) | 26,109,285 |
6 Mar 2023 | CNY | 8.12 | 8.58 | 8.11 | 8.48 | 8.48 | +0.32 (+3.92%) | 22,431,013 |
3 Mar 2023 | CNY | 8.05 | 8.34 | 7.97 | 8.16 | 8.16 | +0.09 (+1.12%) | 16,528,124 |
2 Mar 2023 | CNY | 7.9 | 8.08 | 7.85 | 8.07 | 8.07 | +0.17 (+2.15%) | 10,499,000 |
1 Mar 2023 | CNY | 7.87 | 7.92 | 7.82 | 7.9 | 7.9 | +0.03 (+0.38%) | 3,955,500 |
28 Feb 2023 | CNY | 7.82 | 7.9 | 7.75 | 7.87 | 7.87 | +0.05 (+0.64%) | 5,385,102 |
27 Feb 2023 | CNY | 7.89 | 7.97 | 7.8 | 7.82 | 7.82 | -0.09 (-1.14%) | 4,640,100 |
24 Feb 2023 | CNY | 7.89 | 8.02 | 7.82 | 7.91 | 7.91 | +0.03 (+0.38%) | 7,354,852 |
23 Feb 2023 | CNY | 7.9 | 7.92 | 7.78 | 7.88 | 7.88 | -0.02 (-0.25%) | 4,340,604 |
22 Feb 2023 | CNY | 7.9 | 7.95 | 7.84 | 7.9 | 7.9 | -0.05 (-0.63%) | 4,607,600 |