Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Mar 2023 | CNY | 7.41 | 7.55 | 7.35 | 7.52 | 7.52 | +0.06 (+0.80%) | 6,989,660 |
28 Mar 2023 | CNY | 7.41 | 7.51 | 7.36 | 7.46 | 7.46 | +0.05 (+0.67%) | 5,135,580 |
27 Mar 2023 | CNY | 7.48 | 7.51 | 7.33 | 7.41 | 7.41 | -0.09 (-1.20%) | 5,685,610 |
24 Mar 2023 | CNY | 7.43 | 7.51 | 7.4 | 7.5 | 7.5 | +0.07 (+0.94%) | 5,399,096 |
23 Mar 2023 | CNY | 7.41 | 7.48 | 7.38 | 7.43 | 7.43 | -0.01 (-0.13%) | 4,958,044 |
22 Mar 2023 | CNY | 7.43 | 7.49 | 7.39 | 7.44 | 7.44 | 0.0 (0.0%) | 4,992,405 |
21 Mar 2023 | CNY | 7.21 | 7.47 | 7.17 | 7.44 | 7.44 | +0.23 (+3.19%) | 7,715,622 |
20 Mar 2023 | CNY | 7.23 | 7.31 | 7.11 | 7.21 | 7.21 | -0.02 (-0.28%) | 7,081,277 |
17 Mar 2023 | CNY | 7.29 | 7.34 | 7.21 | 7.23 | 7.23 | -0.01 (-0.14%) | 5,837,156 |
16 Mar 2023 | CNY | 7.21 | 7.32 | 7.17 | 7.24 | 7.24 | -0.01 (-0.14%) | 6,459,257 |
15 Mar 2023 | CNY | 7.32 | 7.34 | 7.22 | 7.25 | 7.25 | -0.01 (-0.14%) | 6,776,743 |
14 Mar 2023 | CNY | 7.42 | 7.44 | 7.22 | 7.26 | 7.26 | -0.15 (-2.02%) | 6,040,180 |
13 Mar 2023 | CNY | 7.31 | 7.43 | 7.28 | 7.41 | 7.41 | +0.11 (+1.51%) | 6,482,650 |
10 Mar 2023 | CNY | 7.47 | 7.5 | 7.28 | 7.3 | 7.3 | -0.19 (-2.54%) | 7,387,218 |
9 Mar 2023 | CNY | 7.56 | 7.56 | 7.35 | 7.49 | 7.49 | +0.01 (+0.13%) | 6,770,625 |
8 Mar 2023 | CNY | 7.46 | 7.55 | 7.45 | 7.48 | 7.48 | +0.02 (+0.27%) | 6,404,363 |
7 Mar 2023 | CNY | 7.7 | 7.7 | 7.46 | 7.46 | 7.46 | -0.22 (-2.86%) | 10,882,613 |
6 Mar 2023 | CNY | 7.67 | 7.78 | 7.62 | 7.68 | 7.68 | -0.01 (-0.13%) | 7,076,338 |
3 Mar 2023 | CNY | 7.8 | 7.86 | 7.63 | 7.69 | 7.69 | -0.15 (-1.91%) | 10,431,130 |
2 Mar 2023 | CNY | 7.8 | 7.87 | 7.74 | 7.84 | 7.84 | +0.06 (+0.77%) | 9,458,259 |
1 Mar 2023 | CNY | 7.77 | 7.81 | 7.71 | 7.78 | 7.78 | -0.04 (-0.51%) | 7,635,342 |
28 Feb 2023 | CNY | 7.75 | 7.86 | 7.72 | 7.82 | 7.82 | +0.04 (+0.51%) | 7,246,086 |
27 Feb 2023 | CNY | 7.84 | 7.88 | 7.69 | 7.78 | 7.78 | -0.08 (-1.02%) | 6,651,792 |
24 Feb 2023 | CNY | 7.82 | 7.87 | 7.73 | 7.86 | 7.86 | +0.04 (+0.51%) | 6,872,179 |
23 Feb 2023 | CNY | 7.9 | 7.94 | 7.75 | 7.82 | 7.82 | -0.07 (-0.89%) | 8,317,376 |
22 Feb 2023 | CNY | 7.79 | 7.93 | 7.69 | 7.89 | 7.89 | +0.09 (+1.15%) | 11,249,850 |
21 Feb 2023 | CNY | 7.84 | 7.9 | 7.73 | 7.8 | 7.8 | -0.04 (-0.51%) | 9,392,230 |
20 Feb 2023 | CNY | 7.72 | 7.84 | 7.61 | 7.84 | 7.84 | +0.11 (+1.42%) | 12,062,645 |
17 Feb 2023 | CNY | 7.77 | 7.98 | 7.71 | 7.73 | 7.73 | -0.02 (-0.26%) | 10,344,000 |
16 Feb 2023 | CNY | 7.92 | 7.98 | 7.69 | 7.75 | 7.75 | -0.17 (-2.15%) | 15,735,319 |