Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Apr 2023 | CNY | 3.81 | 3.95 | 3.69 | 3.9 | 3.9 | +0.1 (+2.63%) | 49,883,220 |
6 Apr 2023 | CNY | 3.91 | 3.91 | 3.76 | 3.8 | 3.8 | -0.12 (-3.06%) | 37,136,114 |
4 Apr 2023 | CNY | 3.96 | 4.1 | 3.89 | 3.92 | 3.92 | -0.07 (-1.75%) | 53,903,910 |
3 Apr 2023 | CNY | 3.9 | 4 | 3.87 | 3.99 | 3.99 | +0.08 (+2.05%) | 52,479,306 |
31 Mar 2023 | CNY | 3.75 | 3.93 | 3.71 | 3.91 | 3.91 | +0.19 (+5.11%) | 52,059,200 |
30 Mar 2023 | CNY | 3.84 | 3.86 | 3.71 | 3.72 | 3.72 | -0.1 (-2.62%) | 25,439,758 |
29 Mar 2023 | CNY | 3.82 | 3.88 | 3.76 | 3.82 | 3.82 | -0.02 (-0.52%) | 28,640,426 |
28 Mar 2023 | CNY | 3.9 | 3.92 | 3.8 | 3.84 | 3.84 | -0.07 (-1.79%) | 34,311,828 |
27 Mar 2023 | CNY | 3.94 | 3.95 | 3.78 | 3.91 | 3.91 | 0.0 (0.0%) | 47,928,862 |
24 Mar 2023 | CNY | 3.85 | 3.94 | 3.81 | 3.91 | 3.91 | +0.07 (+1.82%) | 49,219,499 |
23 Mar 2023 | CNY | 3.83 | 3.89 | 3.8 | 3.84 | 3.84 | -0.03 (-0.78%) | 37,212,856 |
22 Mar 2023 | CNY | 3.82 | 3.89 | 3.76 | 3.87 | 3.87 | +0.06 (+1.57%) | 50,936,540 |
21 Mar 2023 | CNY | 3.69 | 3.82 | 3.69 | 3.81 | 3.81 | +0.09 (+2.42%) | 43,321,232 |
20 Mar 2023 | CNY | 3.73 | 3.82 | 3.7 | 3.72 | 3.72 | -0.01 (-0.27%) | 44,960,600 |
17 Mar 2023 | CNY | 3.53 | 3.74 | 3.53 | 3.73 | 3.73 | +0.22 (+6.27%) | 56,943,112 |
16 Mar 2023 | CNY | 3.55 | 3.57 | 3.46 | 3.51 | 3.51 | -0.05 (-1.40%) | 21,697,061 |
15 Mar 2023 | CNY | 3.59 | 3.64 | 3.52 | 3.56 | 3.56 | -0.01 (-0.28%) | 21,318,504 |
14 Mar 2023 | CNY | 3.63 | 3.68 | 3.54 | 3.57 | 3.57 | -0.08 (-2.19%) | 23,168,500 |
13 Mar 2023 | CNY | 3.63 | 3.66 | 3.54 | 3.65 | 3.65 | +0.01 (+0.27%) | 25,827,200 |
10 Mar 2023 | CNY | 3.6 | 3.69 | 3.58 | 3.64 | 3.64 | 0.0 (0.0%) | 29,198,300 |
9 Mar 2023 | CNY | 3.6 | 3.65 | 3.53 | 3.64 | 3.64 | +0.06 (+1.68%) | 21,980,774 |
8 Mar 2023 | CNY | 3.52 | 3.6 | 3.51 | 3.58 | 3.58 | +0.07 (+1.99%) | 20,488,211 |
7 Mar 2023 | CNY | 3.61 | 3.64 | 3.51 | 3.51 | 3.51 | -0.09 (-2.50%) | 24,509,417 |
6 Mar 2023 | CNY | 3.68 | 3.7 | 3.59 | 3.6 | 3.6 | -0.09 (-2.44%) | 24,177,400 |
3 Mar 2023 | CNY | 3.72 | 3.75 | 3.62 | 3.69 | 3.69 | -0.03 (-0.81%) | 32,442,307 |
2 Mar 2023 | CNY | 3.66 | 3.74 | 3.62 | 3.72 | 3.72 | +0.09 (+2.48%) | 55,831,580 |
1 Mar 2023 | CNY | 3.44 | 3.64 | 3.43 | 3.63 | 3.63 | +0.18 (+5.22%) | 53,620,086 |
28 Feb 2023 | CNY | 3.43 | 3.46 | 3.38 | 3.45 | 3.45 | +0.05 (+1.47%) | 21,537,378 |
27 Feb 2023 | CNY | 3.48 | 3.49 | 3.38 | 3.4 | 3.4 | -0.08 (-2.30%) | 28,061,301 |
24 Feb 2023 | CNY | 3.51 | 3.57 | 3.47 | 3.48 | 3.48 | -0.02 (-0.57%) | 22,535,239 |