Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Apr 2023 | CNY | 7.15 | 7.38 | 7.03 | 7.36 | 7.36 | +0.27 (+3.81%) | 19,564,302 |
6 Apr 2023 | CNY | 7.2 | 7.2 | 7.03 | 7.09 | 7.09 | -0.22 (-3.01%) | 16,625,500 |
4 Apr 2023 | CNY | 7.26 | 7.39 | 7.16 | 7.31 | 7.31 | +0.07 (+0.97%) | 20,676,031 |
3 Apr 2023 | CNY | 7.21 | 7.29 | 7.04 | 7.24 | 7.24 | +0.05 (+0.70%) | 15,922,862 |
31 Mar 2023 | CNY | 7.06 | 7.25 | 6.95 | 7.19 | 7.19 | +0.14 (+1.99%) | 10,440,079 |
30 Mar 2023 | CNY | 7.12 | 7.18 | 6.96 | 7.05 | 7.05 | -0.07 (-0.98%) | 7,923,300 |
29 Mar 2023 | CNY | 7.15 | 7.22 | 7 | 7.12 | 7.12 | +0.03 (+0.42%) | 8,771,600 |
28 Mar 2023 | CNY | 7.18 | 7.21 | 7.03 | 7.09 | 7.09 | -0.13 (-1.80%) | 7,749,531 |
27 Mar 2023 | CNY | 7.25 | 7.31 | 7.04 | 7.22 | 7.22 | -0.04 (-0.55%) | 13,374,700 |
24 Mar 2023 | CNY | 7.17 | 7.29 | 7.06 | 7.26 | 7.26 | +0.06 (+0.83%) | 12,836,859 |
23 Mar 2023 | CNY | 7.26 | 7.26 | 7.08 | 7.2 | 7.2 | -0.06 (-0.83%) | 9,140,548 |
22 Mar 2023 | CNY | 7 | 7.29 | 6.94 | 7.26 | 7.26 | +0.26 (+3.71%) | 14,827,393 |
21 Mar 2023 | CNY | 6.8 | 7.02 | 6.71 | 7 | 7 | +0.21 (+3.09%) | 10,481,500 |
20 Mar 2023 | CNY | 6.96 | 7.03 | 6.78 | 6.79 | 6.79 | -0.16 (-2.30%) | 9,387,038 |
17 Mar 2023 | CNY | 6.78 | 6.99 | 6.76 | 6.95 | 6.95 | +0.19 (+2.81%) | 8,971,400 |
16 Mar 2023 | CNY | 6.81 | 6.87 | 6.73 | 6.76 | 6.76 | -0.05 (-0.73%) | 6,056,839 |
15 Mar 2023 | CNY | 6.93 | 6.94 | 6.8 | 6.81 | 6.81 | -0.07 (-1.02%) | 7,255,200 |
14 Mar 2023 | CNY | 6.96 | 6.98 | 6.76 | 6.88 | 6.88 | -0.11 (-1.57%) | 10,014,417 |
13 Mar 2023 | CNY | 7.02 | 7.05 | 6.84 | 6.99 | 6.99 | -0.02 (-0.29%) | 14,459,506 |
10 Mar 2023 | CNY | 6.84 | 7.24 | 6.82 | 7.01 | 7.01 | +0.11 (+1.59%) | 20,210,751 |
9 Mar 2023 | CNY | 6.84 | 6.91 | 6.66 | 6.9 | 6.9 | +0.12 (+1.77%) | 8,057,086 |
8 Mar 2023 | CNY | 6.55 | 6.8 | 6.54 | 6.78 | 6.78 | +0.23 (+3.51%) | 8,114,538 |
7 Mar 2023 | CNY | 6.78 | 6.82 | 6.52 | 6.55 | 6.55 | -0.2 (-2.96%) | 6,825,410 |
6 Mar 2023 | CNY | 6.9 | 6.9 | 6.72 | 6.75 | 6.75 | -0.1 (-1.46%) | 6,671,825 |
3 Mar 2023 | CNY | 6.85 | 6.99 | 6.76 | 6.85 | 6.85 | -0.01 (-0.15%) | 8,185,100 |
2 Mar 2023 | CNY | 6.89 | 6.97 | 6.83 | 6.86 | 6.86 | -0.04 (-0.58%) | 10,143,606 |
1 Mar 2023 | CNY | 6.62 | 6.97 | 6.59 | 6.9 | 6.9 | +0.31 (+4.70%) | 16,657,541 |
28 Feb 2023 | CNY | 6.57 | 6.71 | 6.48 | 6.59 | 6.59 | +0.12 (+1.85%) | 7,749,037 |
27 Feb 2023 | CNY | 6.58 | 6.67 | 6.43 | 6.47 | 6.47 | -0.15 (-2.27%) | 6,166,000 |
24 Feb 2023 | CNY | 6.54 | 6.68 | 6.54 | 6.62 | 6.62 | +0.09 (+1.38%) | 6,539,700 |