Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Apr 2023 | CNY | 3.06 | 3.06 | 3.02 | 3.05 | 3.05 | 0.0 (0.0%) | 3,387,500 |
6 Apr 2023 | CNY | 3.06 | 3.09 | 3.01 | 3.05 | 3.05 | -0.02 (-0.65%) | 5,658,720 |
4 Apr 2023 | CNY | 3.16 | 3.16 | 3.07 | 3.07 | 3.07 | -0.1 (-3.15%) | 7,343,500 |
3 Apr 2023 | CNY | 3.2 | 3.2 | 3.14 | 3.17 | 3.17 | -0.02 (-0.63%) | 5,063,800 |
31 Mar 2023 | CNY | 3.14 | 3.2 | 3.13 | 3.19 | 3.19 | +0.05 (+1.59%) | 3,741,300 |
30 Mar 2023 | CNY | 3.21 | 3.22 | 3.14 | 3.14 | 3.14 | -0.06 (-1.88%) | 4,390,000 |
29 Mar 2023 | CNY | 3.23 | 3.23 | 3.17 | 3.2 | 3.2 | -0.03 (-0.93%) | 4,876,122 |
28 Mar 2023 | CNY | 3.28 | 3.28 | 3.21 | 3.23 | 3.23 | -0.04 (-1.22%) | 4,561,723 |
27 Mar 2023 | CNY | 3.25 | 3.28 | 3.21 | 3.27 | 3.27 | +0.02 (+0.62%) | 5,642,600 |
24 Mar 2023 | CNY | 3.26 | 3.26 | 3.21 | 3.25 | 3.25 | -0.01 (-0.31%) | 4,774,400 |
23 Mar 2023 | CNY | 3.26 | 3.27 | 3.22 | 3.26 | 3.26 | 0.0 (0.0%) | 4,970,000 |
22 Mar 2023 | CNY | 3.25 | 3.27 | 3.22 | 3.26 | 3.26 | +0.02 (+0.62%) | 7,376,740 |
21 Mar 2023 | CNY | 3.16 | 3.24 | 3.16 | 3.24 | 3.24 | +0.08 (+2.53%) | 4,911,260 |
20 Mar 2023 | CNY | 3.19 | 3.2 | 3.14 | 3.16 | 3.16 | -0.02 (-0.63%) | 4,896,200 |
17 Mar 2023 | CNY | 3.2 | 3.25 | 3.17 | 3.18 | 3.18 | 0.0 (0.0%) | 5,192,400 |
16 Mar 2023 | CNY | 3.22 | 3.25 | 3.16 | 3.18 | 3.18 | -0.05 (-1.55%) | 5,507,600 |
15 Mar 2023 | CNY | 3.19 | 3.26 | 3.17 | 3.23 | 3.23 | +0.06 (+1.89%) | 6,606,900 |
14 Mar 2023 | CNY | 3.23 | 3.24 | 3.12 | 3.17 | 3.17 | -0.07 (-2.16%) | 5,457,800 |
13 Mar 2023 | CNY | 3.22 | 3.25 | 3.18 | 3.24 | 3.24 | +0.01 (+0.31%) | 5,676,300 |
10 Mar 2023 | CNY | 3.23 | 3.27 | 3.22 | 3.23 | 3.23 | -0.02 (-0.62%) | 6,613,100 |
9 Mar 2023 | CNY | 3.22 | 3.26 | 3.19 | 3.25 | 3.25 | +0.05 (+1.56%) | 6,175,200 |
8 Mar 2023 | CNY | 3.13 | 3.22 | 3.11 | 3.2 | 3.2 | +0.07 (+2.24%) | 5,894,081 |
7 Mar 2023 | CNY | 3.18 | 3.2 | 3.13 | 3.13 | 3.13 | -0.05 (-1.57%) | 5,592,440 |
6 Mar 2023 | CNY | 3.21 | 3.24 | 3.17 | 3.18 | 3.18 | -0.03 (-0.93%) | 4,039,200 |
3 Mar 2023 | CNY | 3.23 | 3.24 | 3.18 | 3.21 | 3.21 | -0.01 (-0.31%) | 4,202,200 |
2 Mar 2023 | CNY | 3.23 | 3.26 | 3.21 | 3.22 | 3.22 | -0.01 (-0.31%) | 4,144,700 |
1 Mar 2023 | CNY | 3.2 | 3.24 | 3.19 | 3.23 | 3.23 | +0.06 (+1.89%) | 4,739,289 |
28 Feb 2023 | CNY | 3.17 | 3.2 | 3.14 | 3.17 | 3.17 | +0.03 (+0.96%) | 3,647,800 |
27 Feb 2023 | CNY | 3.24 | 3.24 | 3.14 | 3.14 | 3.14 | -0.07 (-2.18%) | 4,891,920 |
24 Feb 2023 | CNY | 3.24 | 3.24 | 3.18 | 3.21 | 3.21 | -0.03 (-0.93%) | 4,554,000 |