Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Apr 2023 | CNY | 9.49 | 9.96 | 9.21 | 9.53 | 9.53 | +0.12 (+1.28%) | 70,356,617 |
6 Apr 2023 | CNY | 9.71 | 9.89 | 9.26 | 9.41 | 9.41 | -0.46 (-4.66%) | 90,292,988 |
4 Apr 2023 | CNY | 9.31 | 10.19 | 9.31 | 9.87 | 9.87 | +0.51 (+5.45%) | 147,998,485 |
3 Apr 2023 | CNY | 8.77 | 9.49 | 8.72 | 9.36 | 9.36 | +0.47 (+5.29%) | 98,476,710 |
31 Mar 2023 | CNY | 8.54 | 8.98 | 8.44 | 8.89 | 8.89 | +0.34 (+3.98%) | 62,092,404 |
30 Mar 2023 | CNY | 8.68 | 8.74 | 8.43 | 8.55 | 8.55 | -0.11 (-1.27%) | 43,480,330 |
29 Mar 2023 | CNY | 8.8 | 8.86 | 8.43 | 8.66 | 8.66 | -0.12 (-1.37%) | 72,922,522 |
28 Mar 2023 | CNY | 9.3 | 9.3 | 8.71 | 8.78 | 8.78 | -0.52 (-5.59%) | 90,780,122 |
27 Mar 2023 | CNY | 9.3 | 9.52 | 9.03 | 9.3 | 9.3 | -0.08 (-0.85%) | 123,081,664 |
24 Mar 2023 | CNY | 9.51 | 9.68 | 9.26 | 9.38 | 9.38 | -0.08 (-0.85%) | 85,103,962 |
23 Mar 2023 | CNY | 9.48 | 9.58 | 9.16 | 9.46 | 9.46 | -0.12 (-1.25%) | 107,040,294 |
22 Mar 2023 | CNY | 9.24 | 9.7 | 9.18 | 9.58 | 9.58 | +0.35 (+3.79%) | 134,120,195 |
21 Mar 2023 | CNY | 8.71 | 9.51 | 8.66 | 9.23 | 9.23 | +0.33 (+3.71%) | 178,834,975 |
20 Mar 2023 | CNY | 8.62 | 9.05 | 8.48 | 8.9 | 8.9 | +1.36 (+18.04%) | 225,695,328 |
17 Mar 2023 | CNY | 7.41 | 7.57 | 7.41 | 7.54 | 7.54 | +0.16 (+2.17%) | 22,323,431 |
16 Mar 2023 | CNY | 7.33 | 7.43 | 7.27 | 7.38 | 7.38 | +0.01 (+0.14%) | 15,898,737 |
15 Mar 2023 | CNY | 7.47 | 7.56 | 7.37 | 7.37 | 7.37 | -0.06 (-0.81%) | 22,935,328 |
14 Mar 2023 | CNY | 7.6 | 7.67 | 7.38 | 7.43 | 7.43 | -0.16 (-2.11%) | 20,585,561 |
13 Mar 2023 | CNY | 7.5 | 7.62 | 7.42 | 7.59 | 7.59 | -0.03 (-0.39%) | 28,921,935 |
10 Mar 2023 | CNY | 7.59 | 7.83 | 7.55 | 7.62 | 7.62 | -0.01 (-0.13%) | 34,106,082 |
9 Mar 2023 | CNY | 7.66 | 7.76 | 7.6 | 7.63 | 7.63 | -0.01 (-0.13%) | 16,041,878 |
8 Mar 2023 | CNY | 7.51 | 7.68 | 7.46 | 7.64 | 7.64 | +0.13 (+1.73%) | 17,719,952 |
7 Mar 2023 | CNY | 7.73 | 7.75 | 7.51 | 7.51 | 7.51 | -0.21 (-2.72%) | 21,880,964 |
6 Mar 2023 | CNY | 7.74 | 7.77 | 7.65 | 7.72 | 7.72 | -0.02 (-0.26%) | 18,176,089 |
3 Mar 2023 | CNY | 7.77 | 7.86 | 7.69 | 7.74 | 7.74 | -0.04 (-0.51%) | 19,960,205 |
2 Mar 2023 | CNY | 7.73 | 7.79 | 7.66 | 7.78 | 7.78 | +0.06 (+0.78%) | 19,493,017 |
1 Mar 2023 | CNY | 7.6 | 7.73 | 7.57 | 7.72 | 7.72 | +0.12 (+1.58%) | 16,887,241 |
28 Feb 2023 | CNY | 7.57 | 7.62 | 7.51 | 7.6 | 7.6 | +0.03 (+0.40%) | 13,922,814 |
27 Feb 2023 | CNY | 7.64 | 7.66 | 7.54 | 7.57 | 7.57 | -0.1 (-1.30%) | 19,284,100 |
24 Feb 2023 | CNY | 7.72 | 7.74 | 7.64 | 7.67 | 7.67 | -0.05 (-0.65%) | 15,744,348 |