Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Apr 2023 | CNY | 4.25 | 4.26 | 4.12 | 4.16 | 4.16 | -0.11 (-2.58%) | 7,755,500 |
4 Apr 2023 | CNY | 4.33 | 4.36 | 4.19 | 4.27 | 4.27 | -0.04 (-0.93%) | 7,725,900 |
3 Apr 2023 | CNY | 4.22 | 4.33 | 4.2 | 4.31 | 4.31 | +0.09 (+2.13%) | 8,387,004 |
31 Mar 2023 | CNY | 4.17 | 4.23 | 4.09 | 4.22 | 4.22 | +0.09 (+2.18%) | 8,107,909 |
30 Mar 2023 | CNY | 4.25 | 4.29 | 4.13 | 4.13 | 4.13 | -0.11 (-2.59%) | 10,376,100 |
29 Mar 2023 | CNY | 4.27 | 4.33 | 4.2 | 4.24 | 4.24 | -0.03 (-0.70%) | 7,103,178 |
28 Mar 2023 | CNY | 4.38 | 4.38 | 4.25 | 4.27 | 4.27 | -0.1 (-2.29%) | 8,421,526 |
27 Mar 2023 | CNY | 4.33 | 4.43 | 4.24 | 4.37 | 4.37 | +0.04 (+0.92%) | 14,444,799 |
24 Mar 2023 | CNY | 4.25 | 4.34 | 4.21 | 4.33 | 4.33 | +0.09 (+2.12%) | 12,334,399 |
23 Mar 2023 | CNY | 4.25 | 4.28 | 4.19 | 4.24 | 4.24 | -0.03 (-0.70%) | 6,489,026 |
22 Mar 2023 | CNY | 4.24 | 4.29 | 4.19 | 4.27 | 4.27 | +0.04 (+0.95%) | 8,025,720 |
21 Mar 2023 | CNY | 4.11 | 4.24 | 4.09 | 4.23 | 4.23 | +0.09 (+2.17%) | 8,809,200 |
20 Mar 2023 | CNY | 4.22 | 4.23 | 4.12 | 4.14 | 4.14 | -0.06 (-1.43%) | 9,232,700 |
17 Mar 2023 | CNY | 4.12 | 4.2 | 4.11 | 4.2 | 4.2 | +0.11 (+2.69%) | 7,782,940 |
16 Mar 2023 | CNY | 4.12 | 4.15 | 4.06 | 4.09 | 4.09 | -0.04 (-0.97%) | 6,200,200 |
15 Mar 2023 | CNY | 4.18 | 4.2 | 4.1 | 4.13 | 4.13 | -0.01 (-0.24%) | 8,009,400 |
14 Mar 2023 | CNY | 4.2 | 4.21 | 4.06 | 4.14 | 4.14 | -0.05 (-1.19%) | 9,267,200 |
13 Mar 2023 | CNY | 4.23 | 4.23 | 4.12 | 4.19 | 4.19 | -0.03 (-0.71%) | 8,423,900 |
10 Mar 2023 | CNY | 4.17 | 4.26 | 4.14 | 4.22 | 4.22 | +0.03 (+0.72%) | 9,746,302 |
9 Mar 2023 | CNY | 4.14 | 4.21 | 4.07 | 4.19 | 4.19 | +0.07 (+1.70%) | 7,803,800 |
8 Mar 2023 | CNY | 4.05 | 4.13 | 4.03 | 4.12 | 4.12 | +0.08 (+1.98%) | 7,212,313 |
7 Mar 2023 | CNY | 4.15 | 4.15 | 4.01 | 4.04 | 4.04 | -0.08 (-1.94%) | 7,433,857 |
6 Mar 2023 | CNY | 4.15 | 4.17 | 4.1 | 4.12 | 4.12 | 0.0 (0.0%) | 5,446,300 |
3 Mar 2023 | CNY | 4.14 | 4.16 | 4.06 | 4.12 | 4.12 | 0.0 (0.0%) | 7,253,500 |
2 Mar 2023 | CNY | 4.14 | 4.18 | 4.09 | 4.12 | 4.12 | +0.03 (+0.73%) | 6,102,200 |
1 Mar 2023 | CNY | 4.03 | 4.14 | 4 | 4.09 | 4.09 | +0.07 (+1.74%) | 7,887,404 |
28 Feb 2023 | CNY | 3.96 | 4.08 | 3.94 | 4.02 | 4.02 | +0.12 (+3.08%) | 8,571,000 |
27 Feb 2023 | CNY | 3.99 | 4 | 3.9 | 3.9 | 3.9 | -0.08 (-2.01%) | 4,799,000 |
24 Feb 2023 | CNY | 3.99 | 4.02 | 3.95 | 3.98 | 3.98 | 0.0 (0.0%) | 4,393,800 |
23 Feb 2023 | CNY | 4.06 | 4.06 | 3.95 | 3.98 | 3.98 | -0.05 (-1.24%) | 5,417,050 |