Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Mar 2023 | CNY | 5.76 | 5.8 | 5.67 | 5.68 | 5.68 | -0.07 (-1.22%) | 6,100,000 |
28 Mar 2023 | CNY | 5.89 | 5.9 | 5.74 | 5.75 | 5.75 | -0.1 (-1.71%) | 7,443,782 |
27 Mar 2023 | CNY | 5.83 | 5.9 | 5.81 | 5.85 | 5.85 | -0.03 (-0.51%) | 6,443,283 |
24 Mar 2023 | CNY | 6 | 6.01 | 5.87 | 5.88 | 5.88 | -0.12 (-2%) | 9,270,078 |
23 Mar 2023 | CNY | 5.93 | 6.05 | 5.91 | 6 | 6 | +0.07 (+1.18%) | 9,652,790 |
22 Mar 2023 | CNY | 5.92 | 5.97 | 5.87 | 5.93 | 5.93 | +0.05 (+0.85%) | 7,660,167 |
21 Mar 2023 | CNY | 5.81 | 5.88 | 5.76 | 5.88 | 5.88 | +0.1 (+1.73%) | 6,181,672 |
20 Mar 2023 | CNY | 5.87 | 5.88 | 5.71 | 5.78 | 5.78 | -0.09 (-1.53%) | 9,223,530 |
17 Mar 2023 | CNY | 5.85 | 5.92 | 5.82 | 5.87 | 5.87 | +0.06 (+1.03%) | 8,549,340 |
16 Mar 2023 | CNY | 5.98 | 6.02 | 5.81 | 5.81 | 5.81 | -0.18 (-3.01%) | 13,953,600 |
15 Mar 2023 | CNY | 5.92 | 6.14 | 5.91 | 5.99 | 5.99 | +0.12 (+2.04%) | 11,067,601 |
14 Mar 2023 | CNY | 5.98 | 5.98 | 5.76 | 5.87 | 5.87 | -0.19 (-3.14%) | 13,387,486 |
13 Mar 2023 | CNY | 6 | 6.09 | 5.98 | 6.06 | 6.06 | -0.02 (-0.33%) | 10,748,451 |
10 Mar 2023 | CNY | 6.28 | 6.28 | 6.04 | 6.08 | 6.08 | -0.22 (-3.49%) | 13,137,275 |
9 Mar 2023 | CNY | 6.45 | 6.47 | 6.27 | 6.3 | 6.3 | -0.15 (-2.33%) | 11,887,308 |
8 Mar 2023 | CNY | 6.47 | 6.49 | 6.38 | 6.45 | 6.45 | -0.02 (-0.31%) | 8,726,309 |
7 Mar 2023 | CNY | 7.01 | 7.03 | 6.45 | 6.47 | 6.47 | -0.54 (-7.70%) | 31,609,368 |
6 Mar 2023 | CNY | 6.77 | 7.13 | 6.77 | 7.01 | 7.01 | +0.22 (+3.24%) | 13,587,552 |
3 Mar 2023 | CNY | 6.69 | 6.86 | 6.67 | 6.79 | 6.79 | +0.09 (+1.34%) | 7,593,400 |
2 Mar 2023 | CNY | 6.88 | 6.9 | 6.69 | 6.7 | 6.7 | -0.16 (-2.33%) | 11,673,103 |
1 Mar 2023 | CNY | 6.8 | 6.87 | 6.77 | 6.86 | 6.86 | +0.06 (+0.88%) | 5,390,800 |
28 Feb 2023 | CNY | 6.78 | 6.82 | 6.7 | 6.8 | 6.8 | +0.02 (+0.29%) | 5,481,190 |
27 Feb 2023 | CNY | 6.83 | 6.87 | 6.78 | 6.78 | 6.78 | -0.07 (-1.02%) | 4,376,952 |
24 Feb 2023 | CNY | 6.85 | 6.88 | 6.78 | 6.85 | 6.85 | -0.01 (-0.15%) | 4,581,882 |
23 Feb 2023 | CNY | 6.92 | 6.95 | 6.84 | 6.86 | 6.86 | -0.06 (-0.87%) | 6,862,500 |
22 Feb 2023 | CNY | 6.96 | 6.98 | 6.9 | 6.92 | 6.92 | -0.09 (-1.28%) | 5,139,523 |
21 Feb 2023 | CNY | 6.9 | 7.04 | 6.87 | 7.01 | 7.01 | +0.09 (+1.30%) | 5,915,200 |
20 Feb 2023 | CNY | 6.96 | 6.97 | 6.82 | 6.92 | 6.92 | -0.03 (-0.43%) | 6,803,700 |
17 Feb 2023 | CNY | 6.9 | 7 | 6.87 | 6.95 | 6.95 | +0.01 (+0.14%) | 7,261,876 |
16 Feb 2023 | CNY | 7.19 | 7.2 | 6.86 | 6.94 | 6.94 | -0.21 (-2.94%) | 13,009,363 |