Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Mar 2023 | CNY | 6.91 | 6.94 | 6.78 | 6.84 | 6.84 | -0.04 (-0.58%) | 2,915,881 |
29 Mar 2023 | CNY | 6.93 | 6.98 | 6.88 | 6.88 | 6.88 | -0.05 (-0.72%) | 3,124,201 |
28 Mar 2023 | CNY | 7.04 | 7.05 | 6.92 | 6.93 | 6.93 | -0.1 (-1.42%) | 3,619,981 |
27 Mar 2023 | CNY | 7.03 | 7.08 | 6.95 | 7.03 | 7.03 | 0.0 (0.0%) | 3,886,927 |
24 Mar 2023 | CNY | 7.08 | 7.12 | 7.02 | 7.03 | 7.03 | -0.06 (-0.85%) | 2,975,846 |
23 Mar 2023 | CNY | 7.14 | 7.18 | 7.06 | 7.09 | 7.09 | -0.09 (-1.25%) | 3,549,500 |
22 Mar 2023 | CNY | 7.07 | 7.24 | 7.06 | 7.18 | 7.18 | +0.11 (+1.56%) | 3,781,558 |
21 Mar 2023 | CNY | 6.96 | 7.09 | 6.91 | 7.07 | 7.07 | +0.13 (+1.87%) | 3,655,700 |
20 Mar 2023 | CNY | 7.18 | 7.2 | 6.93 | 6.94 | 6.94 | -0.2 (-2.80%) | 6,258,500 |
17 Mar 2023 | CNY | 7.19 | 7.22 | 7.11 | 7.14 | 7.14 | 0.0 (0.0%) | 3,050,300 |
16 Mar 2023 | CNY | 7.28 | 7.38 | 7.11 | 7.14 | 7.14 | -0.21 (-2.86%) | 3,918,405 |
15 Mar 2023 | CNY | 7.18 | 7.39 | 7.18 | 7.35 | 7.35 | +0.17 (+2.37%) | 4,277,900 |
14 Mar 2023 | CNY | 7.41 | 7.41 | 7.16 | 7.18 | 7.18 | -0.23 (-3.10%) | 6,094,200 |
13 Mar 2023 | CNY | 7.26 | 7.51 | 7.22 | 7.41 | 7.41 | +0.15 (+2.07%) | 9,027,200 |
10 Mar 2023 | CNY | 7.38 | 7.41 | 7.26 | 7.26 | 7.26 | -0.16 (-2.16%) | 2,982,500 |
9 Mar 2023 | CNY | 7.4 | 7.46 | 7.36 | 7.42 | 7.42 | +0.02 (+0.27%) | 2,250,200 |
8 Mar 2023 | CNY | 7.3 | 7.41 | 7.28 | 7.4 | 7.4 | +0.07 (+0.95%) | 2,587,500 |
7 Mar 2023 | CNY | 7.49 | 7.53 | 7.3 | 7.33 | 7.33 | -0.14 (-1.87%) | 3,703,000 |
6 Mar 2023 | CNY | 7.55 | 7.57 | 7.45 | 7.47 | 7.47 | -0.07 (-0.93%) | 3,527,500 |
3 Mar 2023 | CNY | 7.45 | 7.57 | 7.43 | 7.54 | 7.54 | +0.09 (+1.21%) | 4,784,400 |
2 Mar 2023 | CNY | 7.47 | 7.52 | 7.43 | 7.45 | 7.45 | -0.02 (-0.27%) | 3,228,180 |
1 Mar 2023 | CNY | 7.4 | 7.47 | 7.36 | 7.47 | 7.47 | +0.07 (+0.95%) | 3,325,287 |
28 Feb 2023 | CNY | 7.33 | 7.4 | 7.29 | 7.4 | 7.4 | +0.08 (+1.09%) | 2,845,387 |
27 Feb 2023 | CNY | 7.38 | 7.41 | 7.28 | 7.32 | 7.32 | -0.1 (-1.35%) | 3,027,000 |
24 Feb 2023 | CNY | 7.48 | 7.48 | 7.36 | 7.42 | 7.42 | -0.02 (-0.27%) | 2,637,750 |
23 Feb 2023 | CNY | 7.48 | 7.53 | 7.42 | 7.44 | 7.44 | -0.02 (-0.27%) | 2,750,101 |
22 Feb 2023 | CNY | 7.54 | 7.55 | 7.45 | 7.46 | 7.46 | -0.1 (-1.32%) | 3,004,847 |
21 Feb 2023 | CNY | 7.48 | 7.57 | 7.43 | 7.56 | 7.56 | +0.09 (+1.20%) | 3,541,250 |
20 Feb 2023 | CNY | 7.44 | 7.49 | 7.36 | 7.47 | 7.47 | +0.05 (+0.67%) | 3,126,058 |
17 Feb 2023 | CNY | 7.45 | 7.58 | 7.4 | 7.42 | 7.42 | -0.03 (-0.40%) | 5,263,700 |