Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Apr 2023 | CNY | 3.626 | 3.685 | 3.626 | 3.681 | 3.681 | -0.002 (-0.05%) | 3,400 |
4 Apr 2023 | CNY | 3.654 | 3.691 | 3.649 | 3.683 | 3.683 | +0.029 (+0.79%) | 72,400 |
3 Apr 2023 | CNY | 3.636 | 3.666 | 3.636 | 3.654 | 3.654 | +0.018 (+0.50%) | 9,800 |
31 Mar 2023 | CNY | 3.65 | 3.65 | 3.636 | 3.636 | 3.636 | -0.014 (-0.38%) | 4,900 |
30 Mar 2023 | CNY | 3.62 | 3.655 | 3.609 | 3.65 | 3.65 | +0.029 (+0.80%) | 3,300 |
29 Mar 2023 | CNY | 3.666 | 3.666 | 3.605 | 3.621 | 3.621 | -0.011 (-0.30%) | 6,200 |
28 Mar 2023 | CNY | 3.606 | 3.632 | 3.603 | 3.632 | 3.632 | -0.002 (-0.06%) | 6,000 |
27 Mar 2023 | CNY | 3.621 | 3.637 | 3.621 | 3.634 | 3.634 | -0.017 (-0.47%) | 1,200 |
24 Mar 2023 | CNY | 3.68 | 3.68 | 3.651 | 3.651 | 3.651 | -0.029 (-0.79%) | 35,123 |
23 Mar 2023 | CNY | 3.676 | 3.681 | 3.642 | 3.68 | 3.68 | +0.039 (+1.07%) | 26,800 |
22 Mar 2023 | CNY | 3.64 | 3.652 | 3.63 | 3.641 | 3.641 | +0.032 (+0.89%) | 26,100 |
21 Mar 2023 | CNY | 3.601 | 3.646 | 3.601 | 3.609 | 3.609 | -0.028 (-0.77%) | 63,726 |
20 Mar 2023 | CNY | 3.633 | 3.674 | 3.633 | 3.637 | 3.637 | +0.004 (+0.11%) | 230,700 |
17 Mar 2023 | CNY | 3.615 | 3.689 | 3.615 | 3.633 | 3.633 | 0.0 (0.0%) | 535,200 |
16 Mar 2023 | CNY | 3.626 | 3.633 | 3.603 | 3.633 | 3.633 | -0.006 (-0.16%) | 61,200 |
15 Mar 2023 | CNY | 3.626 | 3.66 | 3.626 | 3.639 | 3.639 | +0.03 (+0.83%) | 14,900 |
14 Mar 2023 | CNY | 3.605 | 3.614 | 3.603 | 3.609 | 3.609 | -0.037 (-1.01%) | 9,700 |
13 Mar 2023 | CNY | 3.633 | 3.648 | 3.633 | 3.646 | 3.646 | -0.007 (-0.19%) | 15,400 |
10 Mar 2023 | CNY | 3.663 | 3.663 | 3.614 | 3.653 | 3.653 | -0.035 (-0.95%) | 104,814 |
9 Mar 2023 | CNY | 3.698 | 3.7 | 3.687 | 3.688 | 3.688 | -0.01 (-0.27%) | 15,800 |
8 Mar 2023 | CNY | 3.676 | 3.808 | 3.676 | 3.698 | 3.698 | -0.036 (-0.96%) | 42,400 |
7 Mar 2023 | CNY | 3.809 | 3.809 | 3.717 | 3.734 | 3.734 | -0.028 (-0.74%) | 88,600 |
6 Mar 2023 | CNY | 3.784 | 3.8 | 3.744 | 3.762 | 3.762 | -0.022 (-0.58%) | 74,700 |
3 Mar 2023 | CNY | 3.784 | 3.784 | 3.784 | 3.784 | 3.784 | 0.0 (0.0%) | 0 |
2 Mar 2023 | CNY | 3.745 | 3.784 | 3.745 | 3.784 | 3.784 | +0.013 (+0.34%) | 184,200 |
1 Mar 2023 | CNY | 3.74 | 3.775 | 3.716 | 3.771 | 3.771 | +0.045 (+1.21%) | 192,300 |
28 Feb 2023 | CNY | 3.67 | 3.726 | 3.67 | 3.726 | 3.726 | +0.026 (+0.70%) | 18,900 |
27 Feb 2023 | CNY | 3.72 | 3.72 | 3.7 | 3.7 | 3.7 | -0.025 (-0.67%) | 10,500 |
24 Feb 2023 | CNY | 3.758 | 3.758 | 3.701 | 3.725 | 3.725 | -0.039 (-1.04%) | 73,300 |
23 Feb 2023 | CNY | 3.797 | 3.797 | 3.764 | 3.764 | 3.764 | -0.017 (-0.45%) | 9,400 |