Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Mar 2023 | CNY | 2.91 | 2.97 | 2.79 | 2.82 | 2.82 | -0.17 (-5.69%) | 10,674,800 |
28 Mar 2023 | CNY | 2.86 | 3.14 | 2.86 | 2.99 | 2.99 | +0.12 (+4.18%) | 12,943,700 |
27 Mar 2023 | CNY | 2.92 | 2.95 | 2.82 | 2.87 | 2.87 | -0.07 (-2.38%) | 5,085,700 |
24 Mar 2023 | CNY | 2.97 | 3 | 2.88 | 2.94 | 2.94 | -0.07 (-2.33%) | 5,899,900 |
23 Mar 2023 | CNY | 2.94 | 3.08 | 2.9 | 3.01 | 3.01 | +0.1 (+3.44%) | 7,171,700 |
22 Mar 2023 | CNY | 3.03 | 3.05 | 2.89 | 2.91 | 2.91 | -0.12 (-3.96%) | 6,649,650 |
21 Mar 2023 | CNY | 2.85 | 3.11 | 2.84 | 3.03 | 3.03 | +0.1 (+3.41%) | 7,844,750 |
20 Mar 2023 | CNY | 3.11 | 3.15 | 2.88 | 2.93 | 2.93 | -0.19 (-6.09%) | 10,199,140 |
17 Mar 2023 | CNY | 3.07 | 3.17 | 3.06 | 3.12 | 3.12 | +0.05 (+1.63%) | 6,265,000 |
16 Mar 2023 | CNY | 3.18 | 3.19 | 3 | 3.07 | 3.07 | -0.13 (-4.06%) | 8,624,500 |
15 Mar 2023 | CNY | 3.24 | 3.27 | 3.19 | 3.2 | 3.2 | -0.03 (-0.93%) | 6,085,440 |
14 Mar 2023 | CNY | 3.27 | 3.37 | 3.2 | 3.23 | 3.23 | -0.05 (-1.52%) | 8,446,840 |
13 Mar 2023 | CNY | 3.33 | 3.45 | 3.25 | 3.28 | 3.28 | -0.11 (-3.24%) | 7,643,900 |
10 Mar 2023 | CNY | 3.32 | 3.51 | 3.2 | 3.39 | 3.39 | +0.05 (+1.50%) | 11,814,700 |
9 Mar 2023 | CNY | 3.42 | 3.62 | 3.32 | 3.34 | 3.34 | -0.08 (-2.34%) | 14,910,640 |
8 Mar 2023 | CNY | 3.23 | 3.5 | 3.17 | 3.42 | 3.42 | +0.19 (+5.88%) | 15,419,940 |
7 Mar 2023 | CNY | 3.16 | 3.32 | 3.16 | 3.23 | 3.23 | +0.05 (+1.57%) | 7,063,310 |
6 Mar 2023 | CNY | 3.21 | 3.26 | 3.17 | 3.18 | 3.18 | -0.05 (-1.55%) | 5,039,000 |
3 Mar 2023 | CNY | 3.25 | 3.33 | 3.22 | 3.23 | 3.23 | -0.04 (-1.22%) | 5,188,200 |
2 Mar 2023 | CNY | 3.34 | 3.38 | 3.24 | 3.27 | 3.27 | -0.07 (-2.10%) | 6,507,200 |
1 Mar 2023 | CNY | 3.3 | 3.38 | 3.26 | 3.34 | 3.34 | +0.01 (+0.30%) | 5,795,000 |
28 Feb 2023 | CNY | 3.24 | 3.39 | 3.24 | 3.33 | 3.33 | +0.03 (+0.91%) | 5,998,100 |
27 Feb 2023 | CNY | 3.31 | 3.39 | 3.23 | 3.3 | 3.3 | -0.02 (-0.60%) | 5,086,300 |
24 Feb 2023 | CNY | 3.42 | 3.44 | 3.32 | 3.32 | 3.32 | -0.15 (-4.32%) | 7,753,700 |
23 Feb 2023 | CNY | 3.29 | 3.48 | 3.26 | 3.47 | 3.47 | +0.18 (+5.47%) | 12,086,640 |
22 Feb 2023 | CNY | 3.22 | 3.3 | 3.22 | 3.29 | 3.29 | +0.04 (+1.23%) | 3,369,000 |
21 Feb 2023 | CNY | 3.3 | 3.32 | 3.23 | 3.25 | 3.25 | -0.07 (-2.11%) | 4,534,000 |
20 Feb 2023 | CNY | 3.22 | 3.33 | 3.18 | 3.32 | 3.32 | +0.05 (+1.53%) | 5,432,100 |
17 Feb 2023 | CNY | 3.29 | 3.37 | 3.24 | 3.27 | 3.27 | -0.04 (-1.21%) | 6,064,690 |
16 Feb 2023 | CNY | 3.47 | 3.49 | 3.26 | 3.31 | 3.31 | -0.19 (-5.43%) | 12,873,300 |