Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Apr 2023 | CNY | 6.56 | 6.56 | 6.47 | 6.47 | 6.47 | -0.06 (-0.92%) | 1,402,600 |
4 Apr 2023 | CNY | 6.75 | 6.76 | 6.51 | 6.53 | 6.53 | -0.18 (-2.68%) | 1,945,600 |
3 Apr 2023 | CNY | 6.79 | 6.79 | 6.65 | 6.71 | 6.71 | -0.03 (-0.45%) | 1,515,700 |
31 Mar 2023 | CNY | 6.65 | 6.82 | 6.63 | 6.74 | 6.74 | +0.09 (+1.35%) | 1,304,200 |
30 Mar 2023 | CNY | 6.69 | 6.75 | 6.63 | 6.65 | 6.65 | -0.1 (-1.48%) | 1,183,200 |
29 Mar 2023 | CNY | 6.96 | 6.96 | 6.69 | 6.75 | 6.75 | -0.08 (-1.17%) | 2,135,200 |
28 Mar 2023 | CNY | 6.69 | 6.85 | 6.68 | 6.83 | 6.83 | +0.12 (+1.79%) | 1,937,200 |
27 Mar 2023 | CNY | 6.71 | 6.75 | 6.6 | 6.71 | 6.71 | -0.01 (-0.15%) | 1,736,925 |
24 Mar 2023 | CNY | 6.9 | 6.9 | 6.7 | 6.72 | 6.72 | -0.09 (-1.32%) | 1,494,400 |
23 Mar 2023 | CNY | 6.88 | 6.91 | 6.73 | 6.81 | 6.81 | -0.07 (-1.02%) | 1,494,600 |
22 Mar 2023 | CNY | 6.81 | 6.93 | 6.72 | 6.88 | 6.88 | +0.07 (+1.03%) | 1,556,600 |
21 Mar 2023 | CNY | 6.68 | 6.81 | 6.53 | 6.81 | 6.81 | +0.18 (+2.71%) | 1,482,800 |
20 Mar 2023 | CNY | 6.86 | 6.86 | 6.52 | 6.63 | 6.63 | -0.15 (-2.21%) | 2,691,200 |
17 Mar 2023 | CNY | 6.83 | 6.93 | 6.76 | 6.78 | 6.78 | 0.0 (0.0%) | 1,376,500 |
16 Mar 2023 | CNY | 7.06 | 7.06 | 6.74 | 6.78 | 6.78 | -0.22 (-3.14%) | 2,316,000 |
15 Mar 2023 | CNY | 6.98 | 7.06 | 6.98 | 7 | 7 | +0.05 (+0.72%) | 1,359,100 |
14 Mar 2023 | CNY | 7.18 | 7.18 | 6.83 | 6.95 | 6.95 | -0.15 (-2.11%) | 2,368,322 |
13 Mar 2023 | CNY | 7.06 | 7.2 | 7 | 7.1 | 7.1 | +0.02 (+0.28%) | 3,227,578 |
10 Mar 2023 | CNY | 7.16 | 7.45 | 7.04 | 7.08 | 7.08 | -0.03 (-0.42%) | 6,223,100 |
9 Mar 2023 | CNY | 7.06 | 7.16 | 6.99 | 7.11 | 7.11 | +0.07 (+0.99%) | 1,748,400 |
8 Mar 2023 | CNY | 6.91 | 7.08 | 6.86 | 7.04 | 7.04 | +0.16 (+2.33%) | 1,755,797 |
7 Mar 2023 | CNY | 7.07 | 7.07 | 6.86 | 6.88 | 6.88 | -0.17 (-2.41%) | 1,710,571 |
6 Mar 2023 | CNY | 7.12 | 7.14 | 7.03 | 7.05 | 7.05 | -0.03 (-0.42%) | 1,247,400 |
3 Mar 2023 | CNY | 7.17 | 7.19 | 7.07 | 7.08 | 7.08 | -0.09 (-1.26%) | 1,233,000 |
2 Mar 2023 | CNY | 7.17 | 7.19 | 7.07 | 7.17 | 7.17 | 0.0 (0.0%) | 1,885,110 |
1 Mar 2023 | CNY | 7.14 | 7.17 | 6.96 | 7.17 | 7.17 | +0.09 (+1.27%) | 2,111,931 |
28 Feb 2023 | CNY | 7.05 | 7.08 | 6.97 | 7.08 | 7.08 | +0.1 (+1.43%) | 1,389,613 |
27 Feb 2023 | CNY | 7.07 | 7.1 | 6.92 | 6.98 | 6.98 | -0.12 (-1.69%) | 2,040,100 |
24 Feb 2023 | CNY | 7.12 | 7.16 | 7.03 | 7.1 | 7.1 | +0.02 (+0.28%) | 1,504,700 |
23 Feb 2023 | CNY | 7.18 | 7.19 | 7.04 | 7.08 | 7.08 | -0.04 (-0.56%) | 1,927,024 |