Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Apr 2023 | CNY | 7.72 | 7.94 | 7.7 | 7.92 | 7.92 | +0.2 (+2.59%) | 15,391,637 |
31 Mar 2023 | CNY | 7.61 | 7.72 | 7.51 | 7.72 | 7.72 | +0.15 (+1.98%) | 12,088,601 |
30 Mar 2023 | CNY | 7.7 | 7.84 | 7.54 | 7.57 | 7.57 | -0.15 (-1.94%) | 12,432,563 |
29 Mar 2023 | CNY | 7.79 | 7.84 | 7.61 | 7.72 | 7.72 | -0.08 (-1.03%) | 15,427,727 |
28 Mar 2023 | CNY | 7.82 | 7.87 | 7.7 | 7.8 | 7.8 | -0.03 (-0.38%) | 16,340,338 |
27 Mar 2023 | CNY | 7.65 | 8.05 | 7.62 | 7.83 | 7.83 | +0.17 (+2.22%) | 26,727,469 |
24 Mar 2023 | CNY | 7.6 | 7.7 | 7.54 | 7.66 | 7.66 | +0.07 (+0.92%) | 15,531,000 |
23 Mar 2023 | CNY | 7.53 | 7.6 | 7.47 | 7.59 | 7.59 | +0.01 (+0.13%) | 14,388,046 |
22 Mar 2023 | CNY | 7.48 | 7.59 | 7.43 | 7.58 | 7.58 | +0.14 (+1.88%) | 16,930,100 |
21 Mar 2023 | CNY | 7.32 | 7.47 | 7.29 | 7.44 | 7.44 | +0.09 (+1.22%) | 13,796,600 |
20 Mar 2023 | CNY | 7.34 | 7.51 | 7.3 | 7.35 | 7.35 | +0.02 (+0.27%) | 20,960,900 |
17 Mar 2023 | CNY | 7.16 | 7.34 | 7.16 | 7.33 | 7.33 | +0.21 (+2.95%) | 16,393,722 |
16 Mar 2023 | CNY | 7.23 | 7.24 | 7.09 | 7.12 | 7.12 | -0.11 (-1.52%) | 12,465,000 |
15 Mar 2023 | CNY | 7.25 | 7.31 | 7.2 | 7.23 | 7.23 | -0.01 (-0.14%) | 13,108,334 |
14 Mar 2023 | CNY | 7.27 | 7.31 | 7.11 | 7.24 | 7.24 | -0.04 (-0.55%) | 13,850,500 |
13 Mar 2023 | CNY | 7.16 | 7.3 | 7.12 | 7.28 | 7.28 | +0.13 (+1.82%) | 13,301,200 |
10 Mar 2023 | CNY | 7.22 | 7.28 | 7.14 | 7.15 | 7.15 | -0.11 (-1.52%) | 10,598,500 |
9 Mar 2023 | CNY | 7.3 | 7.3 | 7.16 | 7.26 | 7.26 | -0.04 (-0.55%) | 10,839,839 |
8 Mar 2023 | CNY | 7.04 | 7.3 | 7.03 | 7.3 | 7.3 | +0.27 (+3.84%) | 18,555,889 |
7 Mar 2023 | CNY | 7.29 | 7.31 | 7.03 | 7.03 | 7.03 | -0.25 (-3.43%) | 14,472,501 |
6 Mar 2023 | CNY | 7.27 | 7.38 | 7.24 | 7.28 | 7.28 | 0.0 (0.0%) | 11,919,300 |
3 Mar 2023 | CNY | 7.29 | 7.42 | 7.18 | 7.28 | 7.28 | +0.06 (+0.83%) | 17,120,800 |
2 Mar 2023 | CNY | 7.2 | 7.34 | 7.16 | 7.22 | 7.22 | +0.03 (+0.42%) | 15,566,390 |
1 Mar 2023 | CNY | 7.01 | 7.23 | 6.96 | 7.19 | 7.19 | +0.2 (+2.86%) | 20,818,703 |
28 Feb 2023 | CNY | 6.91 | 7.11 | 6.9 | 6.99 | 6.99 | +0.13 (+1.90%) | 10,741,711 |
27 Feb 2023 | CNY | 6.91 | 6.99 | 6.84 | 6.86 | 6.86 | -0.08 (-1.15%) | 6,422,600 |
24 Feb 2023 | CNY | 6.88 | 6.97 | 6.87 | 6.94 | 6.94 | +0.06 (+0.87%) | 5,872,100 |
23 Feb 2023 | CNY | 7.01 | 7.01 | 6.85 | 6.88 | 6.88 | -0.09 (-1.29%) | 7,328,924 |
22 Feb 2023 | CNY | 6.9 | 6.99 | 6.87 | 6.97 | 6.97 | +0.02 (+0.29%) | 7,075,704 |
21 Feb 2023 | CNY | 6.93 | 7.03 | 6.89 | 6.95 | 6.95 | 0.0 (0.0%) | 9,191,000 |