Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Apr 2023 | CNY | 3.68 | 3.68 | 3.55 | 3.57 | 3.57 | -0.11 (-2.99%) | 15,536,460 |
7 Apr 2023 | CNY | 3.61 | 3.68 | 3.59 | 3.68 | 3.68 | +0.08 (+2.22%) | 10,894,881 |
6 Apr 2023 | CNY | 3.63 | 3.64 | 3.58 | 3.6 | 3.6 | -0.03 (-0.83%) | 9,057,195 |
4 Apr 2023 | CNY | 3.7 | 3.74 | 3.61 | 3.63 | 3.63 | -0.07 (-1.89%) | 11,797,339 |
3 Apr 2023 | CNY | 3.72 | 3.75 | 3.67 | 3.7 | 3.7 | -0.03 (-0.80%) | 10,470,683 |
31 Mar 2023 | CNY | 3.68 | 3.75 | 3.67 | 3.73 | 3.73 | +0.06 (+1.63%) | 9,844,271 |
30 Mar 2023 | CNY | 3.75 | 3.76 | 3.66 | 3.67 | 3.67 | -0.07 (-1.87%) | 8,060,300 |
29 Mar 2023 | CNY | 3.77 | 3.79 | 3.7 | 3.74 | 3.74 | -0.03 (-0.80%) | 6,886,100 |
28 Mar 2023 | CNY | 3.79 | 3.84 | 3.74 | 3.77 | 3.77 | -0.04 (-1.05%) | 9,021,200 |
27 Mar 2023 | CNY | 3.77 | 3.81 | 3.7 | 3.81 | 3.81 | +0.05 (+1.33%) | 11,021,120 |
24 Mar 2023 | CNY | 3.78 | 3.78 | 3.73 | 3.76 | 3.76 | 0.0 (0.0%) | 6,577,500 |
23 Mar 2023 | CNY | 3.78 | 3.78 | 3.73 | 3.76 | 3.76 | -0.03 (-0.79%) | 6,020,340 |
22 Mar 2023 | CNY | 3.76 | 3.79 | 3.74 | 3.79 | 3.79 | +0.03 (+0.80%) | 9,612,560 |
21 Mar 2023 | CNY | 3.7 | 3.76 | 3.66 | 3.76 | 3.76 | +0.11 (+3.01%) | 11,583,375 |
20 Mar 2023 | CNY | 3.65 | 3.69 | 3.63 | 3.65 | 3.65 | +0.02 (+0.55%) | 6,736,575 |
17 Mar 2023 | CNY | 3.6 | 3.65 | 3.59 | 3.63 | 3.63 | +0.05 (+1.40%) | 5,333,920 |
16 Mar 2023 | CNY | 3.64 | 3.67 | 3.57 | 3.58 | 3.58 | -0.08 (-2.19%) | 6,227,146 |
15 Mar 2023 | CNY | 3.61 | 3.68 | 3.61 | 3.66 | 3.66 | +0.06 (+1.67%) | 4,975,120 |
14 Mar 2023 | CNY | 3.7 | 3.7 | 3.59 | 3.6 | 3.6 | -0.1 (-2.70%) | 6,283,080 |
13 Mar 2023 | CNY | 3.63 | 3.7 | 3.61 | 3.7 | 3.7 | +0.04 (+1.09%) | 7,492,600 |
10 Mar 2023 | CNY | 3.69 | 3.71 | 3.65 | 3.66 | 3.66 | -0.03 (-0.81%) | 5,978,700 |
9 Mar 2023 | CNY | 3.67 | 3.72 | 3.62 | 3.69 | 3.69 | +0.02 (+0.54%) | 8,655,180 |
8 Mar 2023 | CNY | 3.6 | 3.67 | 3.59 | 3.67 | 3.67 | +0.07 (+1.94%) | 7,626,700 |
7 Mar 2023 | CNY | 3.7 | 3.71 | 3.59 | 3.6 | 3.6 | -0.09 (-2.44%) | 8,934,060 |
6 Mar 2023 | CNY | 3.68 | 3.72 | 3.68 | 3.69 | 3.69 | 0.0 (0.0%) | 6,164,300 |
3 Mar 2023 | CNY | 3.7 | 3.7 | 3.65 | 3.69 | 3.69 | -0.01 (-0.27%) | 6,091,300 |
2 Mar 2023 | CNY | 3.72 | 3.73 | 3.68 | 3.7 | 3.7 | -0.02 (-0.54%) | 5,978,020 |
1 Mar 2023 | CNY | 3.67 | 3.72 | 3.65 | 3.72 | 3.72 | +0.05 (+1.36%) | 7,310,020 |
28 Feb 2023 | CNY | 3.64 | 3.7 | 3.63 | 3.67 | 3.67 | +0.03 (+0.82%) | 4,559,000 |
27 Feb 2023 | CNY | 3.66 | 3.68 | 3.63 | 3.64 | 3.64 | -0.03 (-0.82%) | 5,987,660 |