Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Mar 2023 | CNY | 4.285 | 4.302 | 4.285 | 4.302 | 4.302 | +0.022 (+0.51%) | 3,668,665 |
30 Mar 2023 | CNY | 4.273 | 4.281 | 4.267 | 4.28 | 4.28 | +0.007 (+0.16%) | 4,053,300 |
29 Mar 2023 | CNY | 4.263 | 4.287 | 4.263 | 4.273 | 4.273 | +0.016 (+0.38%) | 2,040,474 |
28 Mar 2023 | CNY | 4.268 | 4.269 | 4.255 | 4.257 | 4.257 | -0.021 (-0.49%) | 1,944,000 |
27 Mar 2023 | CNY | 4.308 | 4.308 | 4.277 | 4.278 | 4.278 | -0.027 (-0.63%) | 3,454,191 |
24 Mar 2023 | CNY | 4.307 | 4.317 | 4.299 | 4.305 | 4.305 | +0.018 (+0.42%) | 4,040,042 |
23 Mar 2023 | CNY | 4.279 | 4.39 | 4.279 | 4.287 | 4.287 | +0.031 (+0.73%) | 4,111,700 |
22 Mar 2023 | CNY | 4.313 | 4.313 | 4.245 | 4.256 | 4.256 | -0.062 (-1.44%) | 4,201,671 |
21 Mar 2023 | CNY | 4.352 | 4.357 | 4.316 | 4.318 | 4.318 | -0.034 (-0.78%) | 4,086,487 |
20 Mar 2023 | CNY | 4.29 | 4.357 | 4.29 | 4.352 | 4.352 | +0.125 (+2.96%) | 6,403,757 |
17 Mar 2023 | CNY | 4.212 | 4.229 | 4.209 | 4.227 | 4.227 | +0.018 (+0.43%) | 6,718,091 |
16 Mar 2023 | CNY | 4.186 | 4.218 | 4.186 | 4.209 | 4.209 | +0.038 (+0.91%) | 7,655,600 |
15 Mar 2023 | CNY | 4.167 | 4.174 | 4.163 | 4.171 | 4.171 | 0.0 (0.0%) | 3,022,829 |
14 Mar 2023 | CNY | 4.288 | 4.288 | 4.161 | 4.171 | 4.171 | +0.048 (+1.16%) | 3,766,374 |
13 Mar 2023 | CNY | 4.123 | 4.142 | 4.122 | 4.123 | 4.123 | +0.037 (+0.91%) | 3,591,400 |
10 Mar 2023 | CNY | 4.086 | 4.089 | 4.08 | 4.086 | 4.086 | +0.024 (+0.59%) | 2,110,285 |
9 Mar 2023 | CNY | 4.058 | 4.065 | 4.057 | 4.062 | 4.062 | +0.004 (+0.10%) | 3,038,800 |
8 Mar 2023 | CNY | 4.068 | 4.068 | 4.055 | 4.058 | 4.058 | -0.045 (-1.10%) | 3,571,800 |
7 Mar 2023 | CNY | 4.1 | 4.106 | 4.1 | 4.103 | 4.103 | +0.006 (+0.15%) | 1,796,100 |
6 Mar 2023 | CNY | 4.089 | 4.1 | 4.084 | 4.097 | 4.097 | +0.027 (+0.66%) | 2,514,214 |
3 Mar 2023 | CNY | 4.058 | 4.071 | 4.058 | 4.07 | 4.07 | +0.017 (+0.42%) | 1,657,000 |
2 Mar 2023 | CNY | 4.055 | 4.055 | 4.045 | 4.053 | 4.053 | -0.005 (-0.12%) | 736,500 |
1 Mar 2023 | CNY | 4.052 | 4.06 | 4.052 | 4.058 | 4.058 | +0.014 (+0.35%) | 1,506,000 |
28 Feb 2023 | CNY | 4.051 | 4.051 | 4.042 | 4.044 | 4.044 | +0.003 (+0.07%) | 1,638,822 |
27 Feb 2023 | CNY | 4.051 | 4.051 | 4.038 | 4.041 | 4.041 | -0.008 (-0.20%) | 860,235 |
24 Feb 2023 | CNY | 4.042 | 4.055 | 4.042 | 4.049 | 4.049 | +0.012 (+0.30%) | 1,927,855 |
23 Feb 2023 | CNY | 4.036 | 4.038 | 4.034 | 4.037 | 4.037 | -0.01 (-0.25%) | 1,463,900 |
22 Feb 2023 | CNY | 4.045 | 4.049 | 4.044 | 4.047 | 4.047 | +0.011 (+0.27%) | 768,000 |
21 Feb 2023 | CNY | 4.042 | 4.044 | 4.036 | 4.036 | 4.036 | -0.006 (-0.15%) | 819,514 |
20 Feb 2023 | CNY | 4.03 | 4.049 | 4.03 | 4.042 | 4.042 | +0.016 (+0.40%) | 3,519,100 |