Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Apr 2023 | CNY | 7.53 | 7.62 | 7.44 | 7.61 | 7.61 | +0.1 (+1.33%) | 4,976,050 |
31 Mar 2023 | CNY | 7.53 | 7.54 | 7.35 | 7.51 | 7.51 | +0.04 (+0.54%) | 4,650,782 |
30 Mar 2023 | CNY | 7.5 | 7.59 | 7.43 | 7.47 | 7.47 | -0.02 (-0.27%) | 4,158,100 |
29 Mar 2023 | CNY | 7.44 | 7.59 | 7.41 | 7.49 | 7.49 | -0.01 (-0.13%) | 3,675,300 |
28 Mar 2023 | CNY | 7.7 | 7.7 | 7.49 | 7.5 | 7.5 | -0.15 (-1.96%) | 4,379,076 |
27 Mar 2023 | CNY | 7.72 | 7.77 | 7.53 | 7.65 | 7.65 | -0.06 (-0.78%) | 5,051,600 |
24 Mar 2023 | CNY | 7.65 | 7.73 | 7.56 | 7.71 | 7.71 | +0.05 (+0.65%) | 6,297,600 |
23 Mar 2023 | CNY | 7.63 | 7.72 | 7.6 | 7.66 | 7.66 | 0.0 (0.0%) | 6,346,140 |
22 Mar 2023 | CNY | 7.55 | 7.67 | 7.5 | 7.66 | 7.66 | +0.11 (+1.46%) | 7,479,600 |
21 Mar 2023 | CNY | 7.39 | 7.57 | 7.35 | 7.55 | 7.55 | +0.16 (+2.17%) | 7,007,315 |
20 Mar 2023 | CNY | 7.3 | 7.46 | 7.24 | 7.39 | 7.39 | +0.09 (+1.23%) | 6,373,000 |
17 Mar 2023 | CNY | 7.15 | 7.35 | 7.1 | 7.3 | 7.3 | +0.21 (+2.96%) | 5,804,600 |
16 Mar 2023 | CNY | 7.38 | 7.4 | 7.06 | 7.09 | 7.09 | -0.31 (-4.19%) | 9,712,400 |
15 Mar 2023 | CNY | 7.35 | 7.48 | 7.29 | 7.4 | 7.4 | +0.11 (+1.51%) | 5,009,800 |
14 Mar 2023 | CNY | 7.35 | 7.37 | 7.15 | 7.29 | 7.29 | -0.1 (-1.35%) | 5,254,548 |
13 Mar 2023 | CNY | 7.37 | 7.46 | 7.2 | 7.39 | 7.39 | -0.03 (-0.40%) | 5,298,171 |
10 Mar 2023 | CNY | 7.45 | 7.59 | 7.41 | 7.42 | 7.42 | -0.07 (-0.93%) | 6,517,520 |
9 Mar 2023 | CNY | 7.4 | 7.5 | 7.34 | 7.49 | 7.49 | +0.11 (+1.49%) | 7,839,620 |
8 Mar 2023 | CNY | 7.08 | 7.38 | 7.06 | 7.38 | 7.38 | +0.29 (+4.09%) | 6,326,300 |
7 Mar 2023 | CNY | 7.33 | 7.33 | 7.08 | 7.09 | 7.09 | -0.21 (-2.88%) | 4,712,850 |
6 Mar 2023 | CNY | 7.35 | 7.39 | 7.29 | 7.3 | 7.3 | -0.08 (-1.08%) | 2,578,820 |
3 Mar 2023 | CNY | 7.38 | 7.42 | 7.29 | 7.38 | 7.38 | +0.04 (+0.54%) | 4,248,671 |
2 Mar 2023 | CNY | 7.43 | 7.46 | 7.32 | 7.34 | 7.34 | -0.08 (-1.08%) | 3,528,800 |
1 Mar 2023 | CNY | 7.24 | 7.44 | 7.21 | 7.42 | 7.42 | +0.18 (+2.49%) | 6,221,517 |
28 Feb 2023 | CNY | 7.2 | 7.31 | 7.12 | 7.24 | 7.24 | +0.09 (+1.26%) | 3,617,700 |
27 Feb 2023 | CNY | 7.26 | 7.32 | 7.12 | 7.15 | 7.15 | -0.12 (-1.65%) | 3,818,800 |
24 Feb 2023 | CNY | 7.34 | 7.37 | 7.22 | 7.27 | 7.27 | -0.04 (-0.55%) | 2,601,400 |
23 Feb 2023 | CNY | 7.37 | 7.42 | 7.27 | 7.31 | 7.31 | -0.06 (-0.81%) | 2,841,200 |
22 Feb 2023 | CNY | 7.24 | 7.4 | 7.22 | 7.37 | 7.37 | +0.1 (+1.38%) | 4,566,702 |
21 Feb 2023 | CNY | 7.31 | 7.39 | 7.22 | 7.27 | 7.27 | -0.03 (-0.41%) | 5,346,853 |