Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Apr 2023 | CNY | 8.06 | 8.27 | 7.45 | 7.55 | 7.55 | -1 (-11.70%) | 694,683,956 |
4 Apr 2023 | CNY | 8.63 | 9.18 | 8.5 | 8.55 | 8.55 | -0.07 (-0.81%) | 563,871,415 |
3 Apr 2023 | CNY | 8.03 | 8.78 | 8.02 | 8.62 | 8.62 | +0.37 (+4.48%) | 627,928,449 |
31 Mar 2023 | CNY | 7.58 | 8.46 | 7.29 | 8.25 | 8.25 | +0.59 (+7.70%) | 639,504,083 |
30 Mar 2023 | CNY | 7.6 | 7.85 | 7.5 | 7.66 | 7.66 | +0.02 (+0.26%) | 489,016,808 |
29 Mar 2023 | CNY | 7.18 | 7.85 | 7.17 | 7.64 | 7.64 | +0.45 (+6.26%) | 598,506,168 |
28 Mar 2023 | CNY | 7.58 | 7.6 | 7.11 | 7.19 | 7.19 | -0.61 (-7.82%) | 470,712,979 |
27 Mar 2023 | CNY | 7.54 | 8.08 | 7.35 | 7.8 | 7.8 | +0.19 (+2.50%) | 687,389,765 |
24 Mar 2023 | CNY | 7 | 8.08 | 6.95 | 7.61 | 7.61 | +0.51 (+7.18%) | 674,864,000 |
23 Mar 2023 | CNY | 6.6 | 7.34 | 6.46 | 7.1 | 7.1 | +0.36 (+5.34%) | 691,409,686 |
22 Mar 2023 | CNY | 6.58 | 6.85 | 6.5 | 6.74 | 6.74 | +0.06 (+0.90%) | 567,252,726 |
21 Mar 2023 | CNY | 6.54 | 6.82 | 6.52 | 6.68 | 6.68 | +0.05 (+0.75%) | 429,261,258 |
20 Mar 2023 | CNY | 6.92 | 7.09 | 6.63 | 6.63 | 6.63 | -0.26 (-3.77%) | 665,466,376 |
17 Mar 2023 | CNY | 6.1 | 7.06 | 6.1 | 6.89 | 6.89 | +0.93 (+15.60%) | 835,341,301 |
16 Mar 2023 | CNY | 5.6 | 6.15 | 5.42 | 5.96 | 5.96 | +0.31 (+5.49%) | 601,314,497 |
15 Mar 2023 | CNY | 5.75 | 5.88 | 5.6 | 5.65 | 5.65 | +0.04 (+0.71%) | 409,494,443 |
14 Mar 2023 | CNY | 6.23 | 6.28 | 5.39 | 5.61 | 5.61 | -0.67 (-10.67%) | 597,830,505 |
13 Mar 2023 | CNY | 5.87 | 6.3 | 5.76 | 6.28 | 6.28 | +0.41 (+6.98%) | 579,401,676 |
10 Mar 2023 | CNY | 6.18 | 6.2 | 5.82 | 5.87 | 5.87 | -0.28 (-4.55%) | 514,565,990 |
9 Mar 2023 | CNY | 6.12 | 6.35 | 5.93 | 6.15 | 6.15 | -0.01 (-0.16%) | 490,423,226 |
8 Mar 2023 | CNY | 6.1 | 6.4 | 5.93 | 6.16 | 6.16 | 0.0 (0.0%) | 507,145,642 |
7 Mar 2023 | CNY | 6.1 | 6.44 | 6 | 6.16 | 6.16 | +0.15 (+2.50%) | 633,017,761 |
6 Mar 2023 | CNY | 6.12 | 6.18 | 5.85 | 6.01 | 6.01 | -0.11 (-1.80%) | 480,160,401 |
3 Mar 2023 | CNY | 5.78 | 6.24 | 5.77 | 6.12 | 6.12 | +0.14 (+2.34%) | 827,718,569 |
2 Mar 2023 | CNY | 5.1 | 5.98 | 5.06 | 5.98 | 5.98 | +1 (+20.08%) | 920,032,425 |
1 Mar 2023 | CNY | 4.65 | 5.08 | 4.64 | 4.98 | 4.98 | +0.19 (+3.97%) | 555,803,939 |
28 Feb 2023 | CNY | 4.7 | 4.79 | 4.52 | 4.79 | 4.79 | +0.12 (+2.57%) | 410,732,350 |
27 Feb 2023 | CNY | 4.99 | 5.03 | 4.63 | 4.67 | 4.67 | -0.32 (-6.41%) | 464,834,580 |
24 Feb 2023 | CNY | 4.83 | 5.19 | 4.78 | 4.99 | 4.99 | +0.27 (+5.72%) | 610,219,773 |
23 Feb 2023 | CNY | 4.62 | 4.93 | 4.44 | 4.72 | 4.72 | +0.04 (+0.85%) | 554,910,822 |