Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Apr 2023 | CNY | 7.82 | 7.85 | 7.73 | 7.8 | 7.8 | -0.09 (-1.14%) | 11,892,582 |
4 Apr 2023 | CNY | 8.08 | 8.08 | 7.83 | 7.89 | 7.89 | -0.17 (-2.11%) | 16,594,250 |
3 Apr 2023 | CNY | 7.94 | 8.06 | 7.86 | 8.06 | 8.06 | +0.12 (+1.51%) | 16,838,822 |
31 Mar 2023 | CNY | 7.78 | 8.02 | 7.73 | 7.94 | 7.94 | +0.16 (+2.06%) | 14,549,872 |
30 Mar 2023 | CNY | 7.88 | 7.9 | 7.76 | 7.78 | 7.78 | -0.15 (-1.89%) | 11,573,382 |
29 Mar 2023 | CNY | 7.83 | 8.04 | 7.83 | 7.93 | 7.93 | +0.01 (+0.13%) | 14,938,056 |
28 Mar 2023 | CNY | 8.1 | 8.19 | 7.91 | 7.92 | 7.92 | -0.1 (-1.25%) | 22,387,513 |
27 Mar 2023 | CNY | 7.92 | 8.12 | 7.91 | 8.02 | 8.02 | +0.11 (+1.39%) | 22,051,097 |
24 Mar 2023 | CNY | 7.89 | 7.93 | 7.8 | 7.91 | 7.91 | +0.03 (+0.38%) | 16,006,417 |
23 Mar 2023 | CNY | 7.75 | 7.92 | 7.66 | 7.88 | 7.88 | +0.17 (+2.20%) | 17,773,404 |
22 Mar 2023 | CNY | 7.65 | 7.75 | 7.58 | 7.71 | 7.71 | +0.06 (+0.78%) | 11,666,957 |
21 Mar 2023 | CNY | 7.61 | 7.67 | 7.53 | 7.65 | 7.65 | +0.05 (+0.66%) | 8,646,660 |
20 Mar 2023 | CNY | 7.41 | 7.64 | 7.4 | 7.6 | 7.6 | +0.17 (+2.29%) | 14,226,568 |
17 Mar 2023 | CNY | 7.28 | 7.5 | 7.27 | 7.43 | 7.43 | +0.21 (+2.91%) | 10,538,322 |
16 Mar 2023 | CNY | 7.4 | 7.4 | 7.21 | 7.22 | 7.22 | -0.19 (-2.56%) | 7,770,255 |
15 Mar 2023 | CNY | 7.42 | 7.51 | 7.38 | 7.41 | 7.41 | +0.07 (+0.95%) | 7,886,800 |
14 Mar 2023 | CNY | 7.53 | 7.53 | 7.21 | 7.34 | 7.34 | -0.2 (-2.65%) | 11,464,466 |
13 Mar 2023 | CNY | 7.58 | 7.6 | 7.38 | 7.54 | 7.54 | -0.01 (-0.13%) | 7,697,059 |
10 Mar 2023 | CNY | 7.62 | 7.66 | 7.51 | 7.55 | 7.55 | -0.13 (-1.69%) | 8,802,760 |
9 Mar 2023 | CNY | 7.62 | 7.74 | 7.49 | 7.68 | 7.68 | +0.04 (+0.52%) | 12,780,967 |
8 Mar 2023 | CNY | 7.53 | 7.65 | 7.52 | 7.64 | 7.64 | +0.11 (+1.46%) | 7,931,962 |
7 Mar 2023 | CNY | 7.74 | 7.78 | 7.53 | 7.53 | 7.53 | -0.25 (-3.21%) | 13,965,853 |
6 Mar 2023 | CNY | 7.8 | 7.84 | 7.7 | 7.78 | 7.78 | -0.02 (-0.26%) | 10,434,784 |
3 Mar 2023 | CNY | 7.98 | 7.98 | 7.75 | 7.8 | 7.8 | -0.22 (-2.74%) | 16,995,234 |
2 Mar 2023 | CNY | 7.93 | 8.1 | 7.87 | 8.02 | 8.02 | +0.1 (+1.26%) | 25,628,884 |
1 Mar 2023 | CNY | 7.8 | 7.92 | 7.71 | 7.92 | 7.92 | +0.14 (+1.80%) | 20,180,747 |
28 Feb 2023 | CNY | 7.78 | 7.84 | 7.66 | 7.78 | 7.78 | +0.06 (+0.78%) | 14,561,765 |
27 Feb 2023 | CNY | 7.9 | 7.94 | 7.68 | 7.72 | 7.72 | -0.15 (-1.91%) | 18,046,537 |
24 Feb 2023 | CNY | 7.92 | 8.02 | 7.8 | 7.87 | 7.87 | -0.07 (-0.88%) | 21,702,750 |
23 Feb 2023 | CNY | 8.25 | 8.3 | 7.92 | 7.94 | 7.94 | -0.43 (-5.14%) | 42,345,008 |