Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Apr 2023 | CNY | 4.246 | 4.246 | 4.218 | 4.23 | 4.23 | -0.01 (-0.24%) | 1,363,918 |
4 Apr 2023 | CNY | 4.212 | 4.24 | 4.207 | 4.24 | 4.24 | +0.025 (+0.59%) | 3,678,500 |
3 Apr 2023 | CNY | 4.19 | 4.225 | 4.186 | 4.215 | 4.215 | +0.034 (+0.81%) | 4,557,100 |
31 Mar 2023 | CNY | 4.18 | 4.199 | 4.178 | 4.181 | 4.181 | +0.005 (+0.12%) | 14,381,366 |
30 Mar 2023 | CNY | 4.142 | 4.176 | 4.116 | 4.176 | 4.176 | +0.042 (+1.02%) | 2,481,100 |
29 Mar 2023 | CNY | 4.148 | 4.149 | 4.127 | 4.134 | 4.134 | +0.005 (+0.12%) | 1,852,700 |
28 Mar 2023 | CNY | 4.14 | 4.146 | 4.125 | 4.129 | 4.129 | -0.003 (-0.07%) | 2,036,500 |
27 Mar 2023 | CNY | 4.158 | 4.158 | 4.115 | 4.132 | 4.132 | -0.026 (-0.63%) | 1,450,536 |
24 Mar 2023 | CNY | 4.159 | 4.163 | 4.143 | 4.158 | 4.158 | -0.003 (-0.07%) | 1,074,120 |
23 Mar 2023 | CNY | 4.115 | 4.162 | 4.115 | 4.161 | 4.161 | +0.041 (+1.00%) | 1,647,800 |
22 Mar 2023 | CNY | 4.118 | 4.139 | 4.109 | 4.12 | 4.12 | +0.017 (+0.41%) | 2,270,900 |
21 Mar 2023 | CNY | 4.061 | 4.107 | 4.061 | 4.103 | 4.103 | +0.038 (+0.93%) | 2,318,300 |
20 Mar 2023 | CNY | 4.084 | 4.106 | 4.057 | 4.065 | 4.065 | -0.023 (-0.56%) | 5,753,900 |
17 Mar 2023 | CNY | 4.096 | 4.136 | 4.07 | 4.088 | 4.088 | +0.028 (+0.69%) | 1,735,600 |
16 Mar 2023 | CNY | 4.09 | 4.114 | 4.06 | 4.06 | 4.06 | -0.06 (-1.46%) | 2,906,600 |
15 Mar 2023 | CNY | 4.146 | 4.155 | 4.12 | 4.12 | 4.12 | -0.001 (-0.02%) | 1,146,900 |
14 Mar 2023 | CNY | 4.141 | 4.141 | 4.083 | 4.121 | 4.121 | -0.016 (-0.39%) | 2,138,240 |
13 Mar 2023 | CNY | 4.095 | 4.14 | 4.095 | 4.137 | 4.137 | +0.046 (+1.12%) | 1,603,115 |
10 Mar 2023 | CNY | 4.12 | 4.133 | 4.091 | 4.091 | 4.091 | -0.058 (-1.40%) | 2,274,700 |
9 Mar 2023 | CNY | 4.16 | 4.168 | 4.127 | 4.149 | 4.149 | -0.011 (-0.26%) | 1,674,800 |
8 Mar 2023 | CNY | 4.165 | 4.173 | 4.141 | 4.16 | 4.16 | -0.023 (-0.55%) | 2,872,400 |
7 Mar 2023 | CNY | 4.235 | 4.255 | 4.182 | 4.183 | 4.183 | -0.052 (-1.23%) | 2,189,379 |
6 Mar 2023 | CNY | 4.258 | 4.258 | 4.22 | 4.235 | 4.235 | -0.026 (-0.61%) | 1,710,300 |
3 Mar 2023 | CNY | 4.275 | 4.275 | 4.236 | 4.261 | 4.261 | +0.005 (+0.12%) | 1,253,500 |
2 Mar 2023 | CNY | 4.257 | 4.27 | 4.25 | 4.256 | 4.256 | -0.006 (-0.14%) | 1,669,600 |
1 Mar 2023 | CNY | 4.202 | 4.274 | 4.202 | 4.262 | 4.262 | +0.056 (+1.33%) | 2,384,400 |
28 Feb 2023 | CNY | 4.204 | 4.209 | 4.158 | 4.206 | 4.206 | +0.027 (+0.65%) | 2,353,100 |
27 Feb 2023 | CNY | 4.196 | 4.197 | 4.164 | 4.179 | 4.179 | -0.016 (-0.38%) | 1,961,700 |
24 Feb 2023 | CNY | 4.228 | 4.229 | 4.179 | 4.195 | 4.195 | -0.042 (-0.99%) | 1,956,740 |
23 Feb 2023 | CNY | 4.245 | 4.263 | 4.22 | 4.237 | 4.237 | +0.001 (+0.02%) | 1,672,400 |