Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Mar 2023 | CNY | 7.94 | 8.01 | 7.77 | 7.9 | 7.9 | -0.02 (-0.25%) | 4,420,000 |
28 Mar 2023 | CNY | 8.03 | 8.05 | 7.91 | 7.92 | 7.92 | -0.16 (-1.98%) | 4,388,000 |
27 Mar 2023 | CNY | 7.8 | 8.09 | 7.77 | 8.08 | 8.08 | +0.19 (+2.41%) | 7,440,340 |
24 Mar 2023 | CNY | 8.03 | 8.12 | 7.88 | 7.89 | 7.89 | -0.15 (-1.87%) | 6,520,630 |
23 Mar 2023 | CNY | 8.07 | 8.09 | 8.01 | 8.04 | 8.04 | -0.07 (-0.86%) | 3,676,500 |
22 Mar 2023 | CNY | 8.08 | 8.17 | 8.07 | 8.11 | 8.11 | +0.02 (+0.25%) | 3,630,701 |
21 Mar 2023 | CNY | 8.07 | 8.12 | 8.01 | 8.09 | 8.09 | +0.05 (+0.62%) | 3,645,900 |
20 Mar 2023 | CNY | 8.15 | 8.18 | 8.02 | 8.04 | 8.04 | -0.1 (-1.23%) | 5,118,373 |
17 Mar 2023 | CNY | 8.18 | 8.3 | 8.09 | 8.14 | 8.14 | -0.03 (-0.37%) | 6,355,435 |
16 Mar 2023 | CNY | 8.21 | 8.3 | 8.15 | 8.17 | 8.17 | -0.07 (-0.85%) | 3,627,801 |
15 Mar 2023 | CNY | 8 | 8.35 | 7.97 | 8.24 | 8.24 | +0.28 (+3.52%) | 7,032,799 |
14 Mar 2023 | CNY | 8.2 | 8.22 | 7.94 | 7.96 | 7.96 | -0.24 (-2.93%) | 5,196,599 |
13 Mar 2023 | CNY | 8.09 | 8.21 | 8.06 | 8.2 | 8.2 | +0.07 (+0.86%) | 3,471,000 |
10 Mar 2023 | CNY | 8.17 | 8.17 | 8.06 | 8.13 | 8.13 | -0.07 (-0.85%) | 4,105,562 |
9 Mar 2023 | CNY | 8.3 | 8.3 | 8.15 | 8.2 | 8.2 | -0.03 (-0.36%) | 2,909,747 |
8 Mar 2023 | CNY | 8.19 | 8.27 | 8.1 | 8.23 | 8.23 | +0.01 (+0.12%) | 3,303,900 |
7 Mar 2023 | CNY | 8.5 | 8.52 | 8.19 | 8.22 | 8.22 | -0.27 (-3.18%) | 8,963,800 |
6 Mar 2023 | CNY | 8.46 | 8.6 | 8.35 | 8.49 | 8.49 | +0.03 (+0.35%) | 6,610,280 |
3 Mar 2023 | CNY | 8.53 | 8.56 | 8.41 | 8.46 | 8.46 | -0.04 (-0.47%) | 4,899,115 |
2 Mar 2023 | CNY | 8.65 | 8.65 | 8.48 | 8.5 | 8.5 | -0.14 (-1.62%) | 7,118,200 |
1 Mar 2023 | CNY | 8.66 | 8.69 | 8.51 | 8.64 | 8.64 | -0.03 (-0.35%) | 11,222,000 |
28 Feb 2023 | CNY | 8.3 | 8.75 | 8.3 | 8.67 | 8.67 | +0.38 (+4.58%) | 17,002,154 |
27 Feb 2023 | CNY | 8.35 | 8.45 | 8.27 | 8.29 | 8.29 | -0.08 (-0.96%) | 4,952,600 |
24 Feb 2023 | CNY | 8.41 | 8.5 | 8.35 | 8.37 | 8.37 | -0.05 (-0.59%) | 4,738,901 |
23 Feb 2023 | CNY | 8.57 | 8.62 | 8.36 | 8.42 | 8.42 | -0.13 (-1.52%) | 7,160,101 |
22 Feb 2023 | CNY | 8.38 | 8.57 | 8.37 | 8.55 | 8.55 | +0.11 (+1.30%) | 8,495,301 |
21 Feb 2023 | CNY | 8.38 | 8.47 | 8.35 | 8.44 | 8.44 | +0.05 (+0.60%) | 7,881,700 |
20 Feb 2023 | CNY | 8.36 | 8.43 | 8.17 | 8.39 | 8.39 | +0.03 (+0.36%) | 10,621,200 |
17 Feb 2023 | CNY | 8.2 | 8.41 | 8.2 | 8.36 | 8.36 | +0.16 (+1.95%) | 10,557,000 |
16 Feb 2023 | CNY | 8.26 | 8.45 | 8.13 | 8.2 | 8.2 | -0.07 (-0.85%) | 11,250,574 |