Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Apr 2023 | CNY | 5.67 | 6.2 | 5.65 | 5.84 | 5.84 | +0.14 (+2.46%) | 18,915,974 |
6 Apr 2023 | CNY | 5.52 | 5.8 | 5.44 | 5.7 | 5.7 | +0.16 (+2.89%) | 9,347,087 |
4 Apr 2023 | CNY | 5.57 | 5.64 | 5.53 | 5.54 | 5.54 | -0.05 (-0.89%) | 3,749,913 |
3 Apr 2023 | CNY | 5.49 | 5.59 | 5.48 | 5.59 | 5.59 | +0.1 (+1.82%) | 3,795,254 |
31 Mar 2023 | CNY | 5.47 | 5.53 | 5.47 | 5.49 | 5.49 | 0.0 (0.0%) | 2,193,176 |
30 Mar 2023 | CNY | 5.55 | 5.55 | 5.43 | 5.49 | 5.49 | -0.06 (-1.08%) | 3,351,944 |
29 Mar 2023 | CNY | 5.57 | 5.61 | 5.5 | 5.55 | 5.55 | -0.01 (-0.18%) | 3,720,935 |
28 Mar 2023 | CNY | 5.6 | 5.61 | 5.53 | 5.56 | 5.56 | -0.03 (-0.54%) | 3,047,481 |
27 Mar 2023 | CNY | 5.63 | 5.63 | 5.53 | 5.59 | 5.59 | -0.04 (-0.71%) | 3,668,531 |
24 Mar 2023 | CNY | 5.67 | 5.7 | 5.59 | 5.63 | 5.63 | -0.03 (-0.53%) | 3,377,981 |
23 Mar 2023 | CNY | 5.69 | 5.72 | 5.64 | 5.66 | 5.66 | -0.06 (-1.05%) | 3,469,762 |
22 Mar 2023 | CNY | 5.72 | 5.78 | 5.69 | 5.72 | 5.72 | +0.02 (+0.35%) | 4,738,824 |
21 Mar 2023 | CNY | 5.6 | 5.71 | 5.6 | 5.7 | 5.7 | +0.11 (+1.97%) | 3,580,081 |
20 Mar 2023 | CNY | 5.62 | 5.65 | 5.58 | 5.59 | 5.59 | -0.03 (-0.53%) | 2,518,206 |
17 Mar 2023 | CNY | 5.65 | 5.67 | 5.6 | 5.62 | 5.62 | +0.02 (+0.36%) | 3,157,700 |
16 Mar 2023 | CNY | 5.7 | 5.73 | 5.57 | 5.6 | 5.6 | -0.17 (-2.95%) | 5,011,539 |
15 Mar 2023 | CNY | 5.68 | 5.8 | 5.64 | 5.77 | 5.77 | +0.1 (+1.76%) | 7,527,500 |
14 Mar 2023 | CNY | 5.61 | 5.7 | 5.53 | 5.67 | 5.67 | -0.05 (-0.87%) | 5,245,600 |
13 Mar 2023 | CNY | 5.65 | 5.72 | 5.55 | 5.72 | 5.72 | +0.03 (+0.53%) | 6,716,581 |
10 Mar 2023 | CNY | 5.86 | 5.86 | 5.67 | 5.69 | 5.69 | -0.17 (-2.90%) | 6,000,700 |
9 Mar 2023 | CNY | 5.72 | 5.89 | 5.7 | 5.86 | 5.86 | +0.15 (+2.63%) | 9,104,606 |
8 Mar 2023 | CNY | 5.66 | 5.74 | 5.6 | 5.71 | 5.71 | +0.05 (+0.88%) | 2,818,300 |
7 Mar 2023 | CNY | 5.82 | 5.82 | 5.65 | 5.66 | 5.66 | -0.1 (-1.74%) | 3,939,006 |
6 Mar 2023 | CNY | 5.82 | 5.84 | 5.71 | 5.76 | 5.76 | -0.05 (-0.86%) | 3,562,500 |
3 Mar 2023 | CNY | 5.89 | 5.89 | 5.76 | 5.81 | 5.81 | -0.02 (-0.34%) | 4,548,525 |
2 Mar 2023 | CNY | 5.92 | 5.93 | 5.81 | 5.83 | 5.83 | -0.09 (-1.52%) | 9,367,438 |
1 Mar 2023 | CNY | 5.75 | 6.05 | 5.72 | 5.92 | 5.92 | +0.16 (+2.78%) | 19,709,259 |
28 Feb 2023 | CNY | 5.58 | 5.76 | 5.55 | 5.76 | 5.76 | +0.23 (+4.16%) | 9,417,968 |
27 Feb 2023 | CNY | 5.63 | 5.64 | 5.53 | 5.53 | 5.53 | -0.12 (-2.12%) | 3,878,450 |
24 Feb 2023 | CNY | 5.66 | 5.67 | 5.61 | 5.65 | 5.65 | 0.0 (0.0%) | 3,241,755 |