Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Apr 2023 | CNY | 8.47 | 8.87 | 8.35 | 8.77 | 8.77 | +0.32 (+3.79%) | 62,731,074 |
6 Apr 2023 | CNY | 8.74 | 8.81 | 8.38 | 8.45 | 8.45 | -0.45 (-5.06%) | 71,046,662 |
4 Apr 2023 | CNY | 9.17 | 9.33 | 8.77 | 8.9 | 8.9 | -0.35 (-3.78%) | 88,701,268 |
3 Apr 2023 | CNY | 8.88 | 9.31 | 8.78 | 9.25 | 9.25 | 0.0 (0.0%) | 80,156,801 |
31 Mar 2023 | CNY | 9.03 | 9.33 | 8.82 | 9.25 | 9.25 | +0.22 (+2.44%) | 58,195,037 |
30 Mar 2023 | CNY | 9.38 | 9.59 | 8.96 | 9.03 | 9.03 | -0.42 (-4.44%) | 82,129,621 |
29 Mar 2023 | CNY | 9.46 | 9.75 | 9.38 | 9.45 | 9.45 | +0.06 (+0.64%) | 73,469,869 |
28 Mar 2023 | CNY | 9.91 | 10.09 | 9.33 | 9.39 | 9.39 | -0.69 (-6.85%) | 115,077,526 |
27 Mar 2023 | CNY | 9.61 | 10.38 | 9.58 | 10.08 | 10.08 | +0.43 (+4.46%) | 166,762,748 |
24 Mar 2023 | CNY | 9.23 | 9.85 | 9.07 | 9.65 | 9.65 | +0.38 (+4.10%) | 154,273,906 |
23 Mar 2023 | CNY | 8.84 | 9.35 | 8.74 | 9.27 | 9.27 | +0.36 (+4.04%) | 149,521,318 |
22 Mar 2023 | CNY | 8.6 | 9.06 | 8.53 | 8.91 | 8.91 | +0.67 (+8.13%) | 178,446,517 |
21 Mar 2023 | CNY | 8.16 | 8.29 | 8.02 | 8.24 | 8.24 | +0.09 (+1.10%) | 63,605,887 |
20 Mar 2023 | CNY | 8.18 | 8.34 | 8.11 | 8.15 | 8.15 | +0.04 (+0.49%) | 91,275,318 |
17 Mar 2023 | CNY | 7.77 | 8.15 | 7.76 | 8.11 | 8.11 | +0.4 (+5.19%) | 103,915,853 |
16 Mar 2023 | CNY | 7.66 | 7.87 | 7.55 | 7.71 | 7.71 | -0.04 (-0.52%) | 51,566,619 |
15 Mar 2023 | CNY | 7.88 | 7.97 | 7.69 | 7.75 | 7.75 | -0.05 (-0.64%) | 40,602,456 |
14 Mar 2023 | CNY | 7.79 | 8.18 | 7.77 | 7.8 | 7.8 | -0.04 (-0.51%) | 64,319,875 |
13 Mar 2023 | CNY | 7.6 | 7.85 | 7.41 | 7.84 | 7.84 | +0.16 (+2.08%) | 60,207,901 |
10 Mar 2023 | CNY | 7.71 | 7.85 | 7.66 | 7.68 | 7.68 | -0.11 (-1.41%) | 55,752,600 |
9 Mar 2023 | CNY | 8.05 | 8.11 | 7.78 | 7.79 | 7.79 | -0.35 (-4.30%) | 81,614,441 |
8 Mar 2023 | CNY | 8.08 | 8.18 | 7.89 | 8.14 | 8.14 | -0.03 (-0.37%) | 70,864,404 |
7 Mar 2023 | CNY | 8.4 | 8.47 | 8.12 | 8.17 | 8.17 | -0.41 (-4.78%) | 126,648,457 |
6 Mar 2023 | CNY | 8.09 | 8.58 | 8.04 | 8.58 | 8.58 | +0.78 (+10%) | 165,096,995 |
3 Mar 2023 | CNY | 7.85 | 8.09 | 7.72 | 7.8 | 7.8 | -0.13 (-1.64%) | 100,686,115 |
2 Mar 2023 | CNY | 7.7 | 8.12 | 7.62 | 7.93 | 7.93 | +0.55 (+7.45%) | 168,294,684 |
1 Mar 2023 | CNY | 7.19 | 7.38 | 7.18 | 7.38 | 7.38 | +0.18 (+2.50%) | 32,814,985 |
28 Feb 2023 | CNY | 7.15 | 7.25 | 7.11 | 7.2 | 7.2 | +0.07 (+0.98%) | 15,350,609 |
27 Feb 2023 | CNY | 7.22 | 7.22 | 7.08 | 7.13 | 7.13 | -0.14 (-1.93%) | 21,358,665 |
24 Feb 2023 | CNY | 7.23 | 7.29 | 7.21 | 7.27 | 7.27 | +0.05 (+0.69%) | 16,491,090 |