Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Apr 2023 | CNY | 5.46 | 5.85 | 5.33 | 5.79 | 5.79 | +0.39 (+7.22%) | 68,167,629 |
6 Apr 2023 | CNY | 5.38 | 5.5 | 5.28 | 5.4 | 5.4 | -0.02 (-0.37%) | 18,804,300 |
4 Apr 2023 | CNY | 5.43 | 5.49 | 5.31 | 5.42 | 5.42 | -0.02 (-0.37%) | 20,690,150 |
3 Apr 2023 | CNY | 5.28 | 5.47 | 5.22 | 5.44 | 5.44 | +0.11 (+2.06%) | 24,709,000 |
31 Mar 2023 | CNY | 5.17 | 5.36 | 5.11 | 5.33 | 5.33 | +0.14 (+2.70%) | 22,653,797 |
30 Mar 2023 | CNY | 5.38 | 5.38 | 5.17 | 5.19 | 5.19 | -0.17 (-3.17%) | 21,969,600 |
29 Mar 2023 | CNY | 5.41 | 5.48 | 5.31 | 5.36 | 5.36 | -0.04 (-0.74%) | 19,445,004 |
28 Mar 2023 | CNY | 5.56 | 5.56 | 5.39 | 5.4 | 5.4 | -0.21 (-3.74%) | 28,932,423 |
27 Mar 2023 | CNY | 5.46 | 5.63 | 5.4 | 5.61 | 5.61 | +0.14 (+2.56%) | 50,729,804 |
24 Mar 2023 | CNY | 5.54 | 5.72 | 5.33 | 5.47 | 5.47 | +0.1 (+1.86%) | 50,855,057 |
23 Mar 2023 | CNY | 5.3 | 5.37 | 5.27 | 5.37 | 5.37 | +0.04 (+0.75%) | 21,732,842 |
22 Mar 2023 | CNY | 5.22 | 5.37 | 5.16 | 5.33 | 5.33 | +0.1 (+1.91%) | 28,749,642 |
21 Mar 2023 | CNY | 5.04 | 5.23 | 4.99 | 5.23 | 5.23 | +0.16 (+3.16%) | 25,612,950 |
20 Mar 2023 | CNY | 5.21 | 5.29 | 5.05 | 5.07 | 5.07 | -0.11 (-2.12%) | 21,602,000 |
17 Mar 2023 | CNY | 5.13 | 5.23 | 5.08 | 5.18 | 5.18 | +0.13 (+2.57%) | 23,224,108 |
16 Mar 2023 | CNY | 5.09 | 5.15 | 4.98 | 5.05 | 5.05 | -0.05 (-0.98%) | 18,800,750 |
15 Mar 2023 | CNY | 5.25 | 5.25 | 5.09 | 5.1 | 5.1 | -0.13 (-2.49%) | 22,460,100 |
14 Mar 2023 | CNY | 5.28 | 5.32 | 5.15 | 5.23 | 5.23 | -0.14 (-2.61%) | 26,707,173 |
13 Mar 2023 | CNY | 5.23 | 5.37 | 5.14 | 5.37 | 5.37 | +0.09 (+1.70%) | 39,870,400 |
10 Mar 2023 | CNY | 5.13 | 5.33 | 5.11 | 5.28 | 5.28 | +0.1 (+1.93%) | 28,693,650 |
9 Mar 2023 | CNY | 5.1 | 5.23 | 4.97 | 5.18 | 5.18 | +0.1 (+1.97%) | 17,431,800 |
8 Mar 2023 | CNY | 4.96 | 5.08 | 4.92 | 5.08 | 5.08 | +0.14 (+2.83%) | 12,369,815 |
7 Mar 2023 | CNY | 5.12 | 5.14 | 4.93 | 4.94 | 4.94 | -0.18 (-3.52%) | 15,784,547 |
6 Mar 2023 | CNY | 5.14 | 5.22 | 5.09 | 5.12 | 5.12 | +0.01 (+0.20%) | 12,766,300 |
3 Mar 2023 | CNY | 5.23 | 5.23 | 5.05 | 5.11 | 5.11 | -0.07 (-1.35%) | 13,953,537 |
2 Mar 2023 | CNY | 5.22 | 5.28 | 5.15 | 5.18 | 5.18 | -0.03 (-0.58%) | 14,093,451 |
1 Mar 2023 | CNY | 4.98 | 5.25 | 4.98 | 5.21 | 5.21 | +0.2 (+3.99%) | 26,486,201 |
28 Feb 2023 | CNY | 4.93 | 5.1 | 4.91 | 5.01 | 5.01 | +0.13 (+2.66%) | 15,124,400 |
27 Feb 2023 | CNY | 5.04 | 5.04 | 4.88 | 4.88 | 4.88 | -0.16 (-3.17%) | 11,111,900 |
24 Feb 2023 | CNY | 5.02 | 5.12 | 4.99 | 5.04 | 5.04 | +0.05 (+1.00%) | 12,179,500 |