Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Apr 2023 | CNY | 5.66 | 5.77 | 5.64 | 5.74 | 5.74 | +0.04 (+0.70%) | 12,222,500 |
4 Apr 2023 | CNY | 5.81 | 5.81 | 5.61 | 5.7 | 5.7 | -0.15 (-2.56%) | 21,059,589 |
3 Apr 2023 | CNY | 5.89 | 5.89 | 5.73 | 5.85 | 5.85 | -0.01 (-0.17%) | 16,222,238 |
31 Mar 2023 | CNY | 5.77 | 5.89 | 5.77 | 5.86 | 5.86 | +0.09 (+1.56%) | 10,681,426 |
30 Mar 2023 | CNY | 5.9 | 5.98 | 5.75 | 5.77 | 5.77 | -0.16 (-2.70%) | 13,118,001 |
29 Mar 2023 | CNY | 5.88 | 6.02 | 5.8 | 5.93 | 5.93 | +0.08 (+1.37%) | 16,766,700 |
28 Mar 2023 | CNY | 6.01 | 6.01 | 5.82 | 5.85 | 5.85 | -0.16 (-2.66%) | 19,769,331 |
27 Mar 2023 | CNY | 6.01 | 6.09 | 5.94 | 6.01 | 6.01 | -0.04 (-0.66%) | 19,581,400 |
24 Mar 2023 | CNY | 5.96 | 6.09 | 5.91 | 6.05 | 6.05 | +0.04 (+0.67%) | 26,361,514 |
23 Mar 2023 | CNY | 6.2 | 6.22 | 5.97 | 6.01 | 6.01 | -0.24 (-3.84%) | 43,335,204 |
22 Mar 2023 | CNY | 6.33 | 6.37 | 6.11 | 6.25 | 6.25 | -0.03 (-0.48%) | 38,894,647 |
21 Mar 2023 | CNY | 6.35 | 6.66 | 6.22 | 6.28 | 6.28 | +0.06 (+0.96%) | 53,989,611 |
20 Mar 2023 | CNY | 6.58 | 6.58 | 6.22 | 6.22 | 6.22 | -0.19 (-2.96%) | 48,685,997 |
17 Mar 2023 | CNY | 6.04 | 6.58 | 5.96 | 6.41 | 6.41 | +0.32 (+5.25%) | 63,788,246 |
16 Mar 2023 | CNY | 5.77 | 6.09 | 5.7 | 6.09 | 6.09 | +0.22 (+3.75%) | 61,047,738 |
15 Mar 2023 | CNY | 5.4 | 6.21 | 5.39 | 5.87 | 5.87 | +0.43 (+7.90%) | 66,503,213 |
14 Mar 2023 | CNY | 5.55 | 5.58 | 5.27 | 5.44 | 5.44 | -0.18 (-3.20%) | 31,258,200 |
13 Mar 2023 | CNY | 5.58 | 5.74 | 5.46 | 5.62 | 5.62 | +0.04 (+0.72%) | 35,067,066 |
10 Mar 2023 | CNY | 5.33 | 5.58 | 5.3 | 5.58 | 5.58 | +0.25 (+4.69%) | 29,423,101 |
9 Mar 2023 | CNY | 5.29 | 5.36 | 5.26 | 5.33 | 5.33 | +0.03 (+0.57%) | 4,469,600 |
8 Mar 2023 | CNY | 5.2 | 5.3 | 5.19 | 5.3 | 5.3 | +0.1 (+1.92%) | 5,805,100 |
7 Mar 2023 | CNY | 5.38 | 5.38 | 5.2 | 5.2 | 5.2 | -0.19 (-3.53%) | 7,289,600 |
6 Mar 2023 | CNY | 5.38 | 5.43 | 5.36 | 5.39 | 5.39 | 0.0 (0.0%) | 5,533,300 |
3 Mar 2023 | CNY | 5.41 | 5.45 | 5.34 | 5.39 | 5.39 | -0.04 (-0.74%) | 6,520,269 |
2 Mar 2023 | CNY | 5.41 | 5.49 | 5.39 | 5.43 | 5.43 | +0.02 (+0.37%) | 8,584,200 |
1 Mar 2023 | CNY | 5.35 | 5.41 | 5.32 | 5.41 | 5.41 | +0.06 (+1.12%) | 6,920,200 |
28 Feb 2023 | CNY | 5.33 | 5.44 | 5.27 | 5.35 | 5.35 | +0.01 (+0.19%) | 8,382,300 |
27 Feb 2023 | CNY | 5.33 | 5.35 | 5.23 | 5.34 | 5.34 | 0.0 (0.0%) | 8,847,000 |
24 Feb 2023 | CNY | 5.38 | 5.4 | 5.31 | 5.34 | 5.34 | -0.04 (-0.74%) | 6,316,614 |
23 Feb 2023 | CNY | 5.45 | 5.45 | 5.35 | 5.38 | 5.38 | -0.03 (-0.55%) | 6,335,641 |