Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Apr 2023 | CNY | 8.03 | 8.2 | 7.94 | 8.16 | 8.16 | +0.13 (+1.62%) | 4,853,000 |
6 Apr 2023 | CNY | 8.1 | 8.18 | 7.99 | 8.03 | 8.03 | -0.15 (-1.83%) | 3,833,200 |
4 Apr 2023 | CNY | 8.25 | 8.27 | 8.05 | 8.18 | 8.18 | -0.06 (-0.73%) | 5,099,000 |
3 Apr 2023 | CNY | 8.09 | 8.29 | 7.97 | 8.24 | 8.24 | +0.18 (+2.23%) | 5,739,700 |
31 Mar 2023 | CNY | 7.89 | 8.08 | 7.78 | 8.06 | 8.06 | +0.16 (+2.03%) | 4,837,900 |
30 Mar 2023 | CNY | 8.08 | 8.08 | 7.87 | 7.9 | 7.9 | -0.15 (-1.86%) | 4,730,700 |
29 Mar 2023 | CNY | 8.18 | 8.18 | 7.98 | 8.05 | 8.05 | -0.03 (-0.37%) | 4,858,231 |
28 Mar 2023 | CNY | 8.3 | 8.3 | 8.02 | 8.08 | 8.08 | -0.13 (-1.58%) | 4,182,200 |
27 Mar 2023 | CNY | 8.28 | 8.31 | 8.03 | 8.21 | 8.21 | -0.08 (-0.97%) | 6,853,755 |
24 Mar 2023 | CNY | 8.18 | 8.37 | 8.14 | 8.29 | 8.29 | +0.11 (+1.34%) | 6,355,400 |
23 Mar 2023 | CNY | 8.15 | 8.22 | 8.08 | 8.18 | 8.18 | +0.02 (+0.25%) | 4,624,000 |
22 Mar 2023 | CNY | 8.12 | 8.17 | 8.05 | 8.16 | 8.16 | +0.04 (+0.49%) | 4,414,005 |
21 Mar 2023 | CNY | 7.99 | 8.14 | 7.87 | 8.12 | 8.12 | +0.2 (+2.53%) | 5,156,115 |
20 Mar 2023 | CNY | 7.94 | 8.09 | 7.83 | 7.92 | 7.92 | -0.02 (-0.25%) | 5,472,331 |
17 Mar 2023 | CNY | 7.88 | 8.04 | 7.79 | 7.94 | 7.94 | +0.16 (+2.06%) | 4,196,502 |
16 Mar 2023 | CNY | 7.9 | 7.91 | 7.7 | 7.78 | 7.78 | -0.11 (-1.39%) | 3,393,600 |
15 Mar 2023 | CNY | 8.02 | 8.05 | 7.86 | 7.89 | 7.89 | -0.1 (-1.25%) | 3,810,800 |
14 Mar 2023 | CNY | 8.1 | 8.12 | 7.89 | 7.99 | 7.99 | -0.13 (-1.60%) | 4,846,100 |
13 Mar 2023 | CNY | 7.99 | 8.15 | 7.94 | 8.12 | 8.12 | +0.1 (+1.25%) | 4,897,466 |
10 Mar 2023 | CNY | 8 | 8.12 | 7.92 | 8.02 | 8.02 | -0.04 (-0.50%) | 4,093,200 |
9 Mar 2023 | CNY | 7.94 | 8.12 | 7.85 | 8.06 | 8.06 | +0.14 (+1.77%) | 5,046,300 |
8 Mar 2023 | CNY | 7.74 | 7.93 | 7.7 | 7.92 | 7.92 | +0.11 (+1.41%) | 3,144,600 |
7 Mar 2023 | CNY | 7.97 | 8.03 | 7.79 | 7.81 | 7.81 | -0.17 (-2.13%) | 2,935,600 |
6 Mar 2023 | CNY | 7.95 | 8.05 | 7.88 | 7.98 | 7.98 | +0.06 (+0.76%) | 3,881,800 |
3 Mar 2023 | CNY | 7.98 | 8 | 7.81 | 7.92 | 7.92 | -0.06 (-0.75%) | 2,920,500 |
2 Mar 2023 | CNY | 7.99 | 8.02 | 7.91 | 7.98 | 7.98 | +0.04 (+0.50%) | 3,560,603 |
1 Mar 2023 | CNY | 7.77 | 7.95 | 7.72 | 7.94 | 7.94 | +0.2 (+2.58%) | 4,237,000 |
28 Feb 2023 | CNY | 7.7 | 7.84 | 7.64 | 7.74 | 7.74 | +0.11 (+1.44%) | 3,839,200 |
27 Feb 2023 | CNY | 7.8 | 7.89 | 7.57 | 7.63 | 7.63 | -0.2 (-2.55%) | 4,986,306 |
24 Feb 2023 | CNY | 7.74 | 7.87 | 7.73 | 7.83 | 7.83 | +0.1 (+1.29%) | 2,199,800 |