Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Apr 2023 | CNY | 2.98 | 3 | 2.93 | 2.97 | 2.97 | -0.01 (-0.34%) | 15,996,262 |
7 Apr 2023 | CNY | 2.94 | 2.99 | 2.91 | 2.98 | 2.98 | +0.06 (+2.05%) | 15,486,607 |
6 Apr 2023 | CNY | 2.95 | 2.97 | 2.89 | 2.92 | 2.92 | -0.03 (-1.02%) | 12,582,477 |
4 Apr 2023 | CNY | 2.9 | 2.98 | 2.89 | 2.95 | 2.95 | +0.05 (+1.72%) | 23,763,425 |
3 Apr 2023 | CNY | 2.83 | 2.94 | 2.82 | 2.9 | 2.9 | +0.06 (+2.11%) | 16,195,453 |
31 Mar 2023 | CNY | 2.83 | 2.85 | 2.76 | 2.84 | 2.84 | +0.03 (+1.07%) | 14,785,263 |
30 Mar 2023 | CNY | 2.92 | 2.93 | 2.71 | 2.81 | 2.81 | -0.04 (-1.40%) | 38,198,637 |
29 Mar 2023 | CNY | 2.98 | 3.02 | 2.83 | 2.85 | 2.85 | -0.13 (-4.36%) | 34,245,295 |
28 Mar 2023 | CNY | 2.92 | 3 | 2.89 | 2.98 | 2.98 | +0.06 (+2.05%) | 25,262,527 |
27 Mar 2023 | CNY | 2.91 | 2.94 | 2.89 | 2.92 | 2.92 | +0.01 (+0.34%) | 9,194,557 |
24 Mar 2023 | CNY | 2.89 | 2.91 | 2.87 | 2.91 | 2.91 | +0.03 (+1.04%) | 12,546,766 |
23 Mar 2023 | CNY | 2.88 | 2.89 | 2.83 | 2.88 | 2.88 | -0.01 (-0.35%) | 13,367,310 |
22 Mar 2023 | CNY | 2.9 | 2.94 | 2.88 | 2.89 | 2.89 | 0.0 (0.0%) | 12,970,878 |
21 Mar 2023 | CNY | 2.91 | 2.95 | 2.86 | 2.89 | 2.89 | -0.03 (-1.03%) | 18,935,967 |
20 Mar 2023 | CNY | 2.83 | 2.95 | 2.83 | 2.92 | 2.92 | +0.08 (+2.82%) | 28,427,684 |
17 Mar 2023 | CNY | 2.81 | 2.89 | 2.8 | 2.84 | 2.84 | +0.03 (+1.07%) | 15,060,065 |
16 Mar 2023 | CNY | 2.7 | 2.84 | 2.66 | 2.81 | 2.81 | +0.11 (+4.07%) | 26,229,724 |
15 Mar 2023 | CNY | 2.66 | 2.72 | 2.65 | 2.7 | 2.7 | +0.05 (+1.89%) | 9,471,565 |
14 Mar 2023 | CNY | 2.68 | 2.7 | 2.63 | 2.65 | 2.65 | -0.03 (-1.12%) | 10,397,940 |
13 Mar 2023 | CNY | 2.75 | 2.78 | 2.66 | 2.68 | 2.68 | -0.08 (-2.90%) | 17,707,951 |
10 Mar 2023 | CNY | 2.76 | 2.77 | 2.72 | 2.76 | 2.76 | 0.0 (0.0%) | 6,156,382 |
9 Mar 2023 | CNY | 2.79 | 2.8 | 2.75 | 2.76 | 2.76 | -0.02 (-0.72%) | 7,979,498 |
8 Mar 2023 | CNY | 2.73 | 2.78 | 2.72 | 2.78 | 2.78 | +0.05 (+1.83%) | 7,227,032 |
7 Mar 2023 | CNY | 2.76 | 2.77 | 2.7 | 2.73 | 2.73 | 0.0 (0.0%) | 11,970,731 |
6 Mar 2023 | CNY | 2.77 | 2.78 | 2.72 | 2.73 | 2.73 | -0.04 (-1.44%) | 12,817,257 |
3 Mar 2023 | CNY | 2.79 | 2.8 | 2.76 | 2.77 | 2.77 | 0.0 (0.0%) | 7,751,259 |
2 Mar 2023 | CNY | 2.77 | 2.82 | 2.77 | 2.77 | 2.77 | -0.01 (-0.36%) | 9,324,200 |
1 Mar 2023 | CNY | 2.8 | 2.8 | 2.75 | 2.78 | 2.78 | -0.01 (-0.36%) | 14,080,167 |
28 Feb 2023 | CNY | 2.85 | 2.9 | 2.74 | 2.79 | 2.79 | -0.05 (-1.76%) | 29,804,196 |
27 Feb 2023 | CNY | 2.8 | 2.84 | 2.8 | 2.84 | 2.84 | +0.04 (+1.43%) | 14,178,694 |