Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Apr 2023 | CNY | 2.61 | 2.68 | 2.6 | 2.63 | 2.63 | -0.02 (-0.75%) | 11,345,617 |
3 Apr 2023 | CNY | 2.57 | 2.71 | 2.57 | 2.65 | 2.65 | +0.02 (+0.76%) | 18,030,205 |
31 Mar 2023 | CNY | 2.53 | 2.74 | 2.53 | 2.63 | 2.63 | +0.1 (+3.95%) | 22,474,492 |
30 Mar 2023 | CNY | 2.61 | 2.64 | 2.51 | 2.53 | 2.53 | -0.11 (-4.17%) | 16,730,127 |
29 Mar 2023 | CNY | 2.68 | 2.72 | 2.6 | 2.64 | 2.64 | -0.12 (-4.35%) | 26,511,052 |
28 Mar 2023 | CNY | 2.49 | 2.9 | 2.45 | 2.76 | 2.76 | +0.28 (+11.29%) | 45,094,876 |
27 Mar 2023 | CNY | 2.5 | 2.5 | 2.42 | 2.48 | 2.48 | -0.01 (-0.40%) | 12,033,400 |
24 Mar 2023 | CNY | 2.48 | 2.5 | 2.46 | 2.49 | 2.49 | +0.01 (+0.40%) | 9,591,350 |
23 Mar 2023 | CNY | 2.52 | 2.53 | 2.47 | 2.48 | 2.48 | -0.04 (-1.59%) | 13,099,942 |
22 Mar 2023 | CNY | 2.53 | 2.57 | 2.5 | 2.52 | 2.52 | -0.04 (-1.56%) | 13,903,311 |
21 Mar 2023 | CNY | 2.51 | 2.59 | 2.51 | 2.56 | 2.56 | +0.05 (+1.99%) | 10,251,700 |
20 Mar 2023 | CNY | 2.61 | 2.62 | 2.45 | 2.51 | 2.51 | -0.11 (-4.20%) | 17,075,501 |
17 Mar 2023 | CNY | 2.57 | 2.66 | 2.56 | 2.62 | 2.62 | +0.01 (+0.38%) | 12,410,258 |
16 Mar 2023 | CNY | 2.65 | 2.67 | 2.59 | 2.61 | 2.61 | -0.06 (-2.25%) | 11,553,700 |
15 Mar 2023 | CNY | 2.69 | 2.7 | 2.62 | 2.67 | 2.67 | 0.0 (0.0%) | 10,494,808 |
14 Mar 2023 | CNY | 2.71 | 2.72 | 2.64 | 2.67 | 2.67 | -0.05 (-1.84%) | 14,532,253 |
13 Mar 2023 | CNY | 2.69 | 2.77 | 2.67 | 2.72 | 2.72 | +0.03 (+1.12%) | 14,490,400 |
10 Mar 2023 | CNY | 2.73 | 2.77 | 2.69 | 2.69 | 2.69 | -0.09 (-3.24%) | 22,001,750 |
9 Mar 2023 | CNY | 2.8 | 2.86 | 2.77 | 2.78 | 2.78 | -0.04 (-1.42%) | 22,861,302 |
8 Mar 2023 | CNY | 2.81 | 2.87 | 2.77 | 2.82 | 2.82 | -0.05 (-1.74%) | 31,281,800 |
7 Mar 2023 | CNY | 2.74 | 2.9 | 2.73 | 2.87 | 2.87 | +0.16 (+5.90%) | 38,695,602 |
6 Mar 2023 | CNY | 2.77 | 2.79 | 2.7 | 2.71 | 2.71 | -0.06 (-2.17%) | 13,061,100 |
3 Mar 2023 | CNY | 2.79 | 2.82 | 2.75 | 2.77 | 2.77 | -0.02 (-0.72%) | 14,472,002 |
2 Mar 2023 | CNY | 2.8 | 2.87 | 2.77 | 2.79 | 2.79 | -0.02 (-0.71%) | 19,961,200 |
1 Mar 2023 | CNY | 2.8 | 2.84 | 2.74 | 2.81 | 2.81 | +0.01 (+0.36%) | 20,609,800 |
28 Feb 2023 | CNY | 2.76 | 2.91 | 2.7 | 2.8 | 2.8 | 0.0 (0.0%) | 32,924,752 |
27 Feb 2023 | CNY | 2.71 | 2.87 | 2.65 | 2.8 | 2.8 | +0.04 (+1.45%) | 28,506,251 |
24 Feb 2023 | CNY | 2.75 | 2.9 | 2.71 | 2.76 | 2.76 | -0.01 (-0.36%) | 31,873,902 |
23 Feb 2023 | CNY | 2.62 | 2.83 | 2.62 | 2.77 | 2.77 | +0.13 (+4.92%) | 33,228,302 |
22 Feb 2023 | CNY | 2.72 | 2.75 | 2.6 | 2.64 | 2.64 | -0.13 (-4.69%) | 25,171,450 |