Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Apr 2023 | CNY | 8.33 | 8.41 | 8.3 | 8.37 | 8.37 | +0.06 (+0.72%) | 1,917,892 |
6 Apr 2023 | CNY | 8.45 | 8.45 | 8.26 | 8.31 | 8.31 | -0.15 (-1.77%) | 3,347,833 |
4 Apr 2023 | CNY | 8.68 | 8.69 | 8.42 | 8.46 | 8.46 | -0.19 (-2.20%) | 3,744,200 |
3 Apr 2023 | CNY | 8.58 | 8.66 | 8.56 | 8.65 | 8.65 | +0.09 (+1.05%) | 2,488,474 |
31 Mar 2023 | CNY | 8.49 | 8.58 | 8.48 | 8.56 | 8.56 | +0.07 (+0.82%) | 1,307,346 |
30 Mar 2023 | CNY | 8.61 | 8.67 | 8.44 | 8.49 | 8.49 | -0.12 (-1.39%) | 2,543,823 |
29 Mar 2023 | CNY | 8.75 | 8.77 | 8.59 | 8.61 | 8.61 | -0.1 (-1.15%) | 1,937,300 |
28 Mar 2023 | CNY | 8.8 | 8.82 | 8.68 | 8.71 | 8.71 | -0.07 (-0.80%) | 1,935,039 |
27 Mar 2023 | CNY | 8.87 | 8.88 | 8.71 | 8.78 | 8.78 | -0.04 (-0.45%) | 2,055,664 |
24 Mar 2023 | CNY | 8.88 | 8.88 | 8.79 | 8.82 | 8.82 | -0.03 (-0.34%) | 2,155,873 |
23 Mar 2023 | CNY | 8.76 | 8.88 | 8.73 | 8.85 | 8.85 | +0.09 (+1.03%) | 2,375,414 |
22 Mar 2023 | CNY | 8.74 | 8.82 | 8.72 | 8.76 | 8.76 | +0.02 (+0.23%) | 3,360,438 |
21 Mar 2023 | CNY | 8.61 | 8.76 | 8.61 | 8.74 | 8.74 | +0.11 (+1.27%) | 2,572,177 |
20 Mar 2023 | CNY | 8.6 | 8.65 | 8.52 | 8.63 | 8.63 | +0.04 (+0.47%) | 2,048,761 |
17 Mar 2023 | CNY | 8.66 | 8.68 | 8.56 | 8.59 | 8.59 | -0.01 (-0.12%) | 2,276,116 |
16 Mar 2023 | CNY | 8.69 | 8.75 | 8.57 | 8.6 | 8.6 | -0.15 (-1.71%) | 2,367,100 |
15 Mar 2023 | CNY | 8.59 | 8.77 | 8.59 | 8.75 | 8.75 | +0.16 (+1.86%) | 2,555,646 |
14 Mar 2023 | CNY | 8.78 | 8.78 | 8.53 | 8.59 | 8.59 | -0.16 (-1.83%) | 3,681,744 |
13 Mar 2023 | CNY | 8.82 | 8.89 | 8.69 | 8.75 | 8.75 | -0.13 (-1.46%) | 2,758,271 |
10 Mar 2023 | CNY | 8.93 | 8.98 | 8.86 | 8.88 | 8.88 | -0.09 (-1.00%) | 2,579,264 |
9 Mar 2023 | CNY | 8.93 | 9.01 | 8.86 | 8.97 | 8.97 | +0.08 (+0.90%) | 2,439,720 |
8 Mar 2023 | CNY | 8.83 | 8.93 | 8.79 | 8.89 | 8.89 | +0.06 (+0.68%) | 2,147,012 |
7 Mar 2023 | CNY | 9 | 9.04 | 8.81 | 8.83 | 8.83 | -0.15 (-1.67%) | 3,981,168 |
6 Mar 2023 | CNY | 9.06 | 9.08 | 8.96 | 8.98 | 8.98 | -0.08 (-0.88%) | 3,646,156 |
3 Mar 2023 | CNY | 9.06 | 9.11 | 9 | 9.06 | 9.06 | +0.03 (+0.33%) | 4,386,396 |
2 Mar 2023 | CNY | 9.18 | 9.22 | 9 | 9.03 | 9.03 | -0.15 (-1.63%) | 7,541,307 |
1 Mar 2023 | CNY | 9.27 | 9.27 | 9.09 | 9.18 | 9.18 | -0.13 (-1.40%) | 7,943,357 |
28 Feb 2023 | CNY | 9.45 | 9.47 | 9.13 | 9.31 | 9.31 | -0.1 (-1.06%) | 10,623,551 |
27 Feb 2023 | CNY | 9.22 | 9.52 | 9.11 | 9.41 | 9.41 | +0.17 (+1.84%) | 10,781,203 |
24 Feb 2023 | CNY | 9.2 | 9.3 | 9.12 | 9.24 | 9.24 | +0.06 (+0.65%) | 4,591,649 |