Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Apr 2023 | CNY | 3.58 | 3.68 | 3.54 | 3.67 | 3.67 | +0.09 (+2.51%) | 15,145,922 |
6 Apr 2023 | CNY | 3.59 | 3.59 | 3.53 | 3.58 | 3.58 | 0.0 (0.0%) | 11,385,600 |
4 Apr 2023 | CNY | 3.68 | 3.68 | 3.58 | 3.58 | 3.58 | -0.09 (-2.45%) | 13,178,132 |
3 Apr 2023 | CNY | 3.63 | 3.68 | 3.63 | 3.67 | 3.67 | +0.02 (+0.55%) | 8,101,426 |
31 Mar 2023 | CNY | 3.63 | 3.67 | 3.6 | 3.65 | 3.65 | +0.04 (+1.11%) | 9,327,026 |
30 Mar 2023 | CNY | 3.64 | 3.65 | 3.58 | 3.61 | 3.61 | -0.04 (-1.10%) | 9,908,372 |
29 Mar 2023 | CNY | 3.67 | 3.7 | 3.62 | 3.65 | 3.65 | -0.04 (-1.08%) | 10,126,313 |
28 Mar 2023 | CNY | 3.71 | 3.71 | 3.64 | 3.69 | 3.69 | +0.02 (+0.54%) | 11,108,001 |
27 Mar 2023 | CNY | 3.73 | 3.73 | 3.64 | 3.67 | 3.67 | -0.06 (-1.61%) | 11,338,020 |
24 Mar 2023 | CNY | 3.77 | 3.77 | 3.7 | 3.73 | 3.73 | -0.01 (-0.27%) | 9,667,520 |
23 Mar 2023 | CNY | 3.7 | 3.77 | 3.68 | 3.74 | 3.74 | +0.02 (+0.54%) | 11,442,266 |
22 Mar 2023 | CNY | 3.7 | 3.74 | 3.68 | 3.72 | 3.72 | +0.02 (+0.54%) | 10,177,508 |
21 Mar 2023 | CNY | 3.62 | 3.7 | 3.59 | 3.7 | 3.7 | +0.08 (+2.21%) | 11,392,312 |
20 Mar 2023 | CNY | 3.66 | 3.69 | 3.61 | 3.62 | 3.62 | -0.04 (-1.09%) | 11,290,813 |
17 Mar 2023 | CNY | 3.64 | 3.69 | 3.64 | 3.66 | 3.66 | +0.03 (+0.83%) | 9,769,808 |
16 Mar 2023 | CNY | 3.66 | 3.67 | 3.62 | 3.63 | 3.63 | -0.05 (-1.36%) | 7,575,800 |
15 Mar 2023 | CNY | 3.66 | 3.71 | 3.64 | 3.68 | 3.68 | +0.04 (+1.10%) | 7,475,600 |
14 Mar 2023 | CNY | 3.7 | 3.71 | 3.61 | 3.64 | 3.64 | -0.07 (-1.89%) | 8,970,900 |
13 Mar 2023 | CNY | 3.69 | 3.73 | 3.65 | 3.71 | 3.71 | +0.01 (+0.27%) | 8,876,098 |
10 Mar 2023 | CNY | 3.77 | 3.77 | 3.69 | 3.7 | 3.7 | -0.1 (-2.63%) | 12,278,600 |
9 Mar 2023 | CNY | 3.75 | 3.8 | 3.7 | 3.8 | 3.8 | +0.05 (+1.33%) | 11,889,708 |
8 Mar 2023 | CNY | 3.71 | 3.75 | 3.69 | 3.75 | 3.75 | +0.03 (+0.81%) | 10,302,127 |
7 Mar 2023 | CNY | 3.84 | 3.85 | 3.71 | 3.72 | 3.72 | -0.13 (-3.38%) | 21,647,000 |
6 Mar 2023 | CNY | 3.86 | 3.9 | 3.84 | 3.85 | 3.85 | -0.02 (-0.52%) | 9,996,800 |
3 Mar 2023 | CNY | 3.87 | 3.92 | 3.85 | 3.87 | 3.87 | -0.01 (-0.26%) | 8,395,854 |
2 Mar 2023 | CNY | 3.93 | 3.95 | 3.87 | 3.88 | 3.88 | -0.05 (-1.27%) | 11,214,502 |
1 Mar 2023 | CNY | 3.89 | 3.93 | 3.86 | 3.93 | 3.93 | +0.04 (+1.03%) | 9,373,502 |
28 Feb 2023 | CNY | 3.85 | 3.91 | 3.82 | 3.89 | 3.89 | +0.05 (+1.30%) | 13,638,600 |
27 Feb 2023 | CNY | 3.94 | 3.94 | 3.82 | 3.84 | 3.84 | -0.1 (-2.54%) | 16,088,400 |
24 Feb 2023 | CNY | 3.96 | 3.97 | 3.9 | 3.94 | 3.94 | +0.01 (+0.25%) | 11,091,600 |