Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Apr 2023 | CNY | 3.81 | 3.83 | 3.77 | 3.78 | 3.78 | -0.06 (-1.56%) | 9,985,660 |
7 Apr 2023 | CNY | 3.7 | 3.86 | 3.7 | 3.84 | 3.84 | +0.14 (+3.78%) | 14,150,212 |
6 Apr 2023 | CNY | 3.75 | 3.78 | 3.68 | 3.7 | 3.7 | -0.06 (-1.60%) | 9,993,656 |
4 Apr 2023 | CNY | 3.81 | 3.84 | 3.75 | 3.76 | 3.76 | -0.04 (-1.05%) | 15,020,940 |
3 Apr 2023 | CNY | 3.72 | 3.82 | 3.67 | 3.8 | 3.8 | +0.09 (+2.43%) | 16,610,148 |
31 Mar 2023 | CNY | 3.66 | 3.74 | 3.64 | 3.71 | 3.71 | +0.03 (+0.82%) | 9,957,100 |
30 Mar 2023 | CNY | 3.77 | 3.77 | 3.63 | 3.68 | 3.68 | -0.07 (-1.87%) | 12,699,049 |
29 Mar 2023 | CNY | 3.78 | 3.82 | 3.73 | 3.75 | 3.75 | -0.03 (-0.79%) | 13,869,856 |
28 Mar 2023 | CNY | 3.91 | 3.97 | 3.76 | 3.78 | 3.78 | -0.12 (-3.08%) | 17,047,188 |
27 Mar 2023 | CNY | 4.08 | 4.08 | 3.87 | 3.9 | 3.9 | -0.17 (-4.18%) | 18,597,440 |
24 Mar 2023 | CNY | 4.08 | 4.08 | 3.92 | 4.07 | 4.07 | 0.0 (0.0%) | 20,480,273 |
23 Mar 2023 | CNY | 4.21 | 4.23 | 4.03 | 4.07 | 4.07 | -0.15 (-3.55%) | 20,908,660 |
22 Mar 2023 | CNY | 4.12 | 4.25 | 4.07 | 4.22 | 4.22 | +0.12 (+2.93%) | 21,347,576 |
21 Mar 2023 | CNY | 4.1 | 4.15 | 4.06 | 4.1 | 4.1 | -0.01 (-0.24%) | 13,240,460 |
20 Mar 2023 | CNY | 4.17 | 4.25 | 4.09 | 4.11 | 4.11 | -0.03 (-0.72%) | 17,004,181 |
17 Mar 2023 | CNY | 4.16 | 4.19 | 4.11 | 4.14 | 4.14 | +0.01 (+0.24%) | 14,754,480 |
16 Mar 2023 | CNY | 4.19 | 4.22 | 4.11 | 4.13 | 4.13 | -0.08 (-1.90%) | 20,058,399 |
15 Mar 2023 | CNY | 4.13 | 4.27 | 4.1 | 4.21 | 4.21 | +0.13 (+3.19%) | 31,084,972 |
14 Mar 2023 | CNY | 4.25 | 4.35 | 4.04 | 4.08 | 4.08 | -0.17 (-4%) | 42,914,002 |
13 Mar 2023 | CNY | 4.08 | 4.25 | 4.04 | 4.25 | 4.25 | +0.39 (+10.10%) | 55,212,516 |
10 Mar 2023 | CNY | 3.88 | 3.91 | 3.83 | 3.86 | 3.86 | -0.04 (-1.03%) | 10,181,040 |
9 Mar 2023 | CNY | 3.9 | 3.92 | 3.82 | 3.9 | 3.9 | +0.01 (+0.26%) | 8,790,900 |
8 Mar 2023 | CNY | 3.88 | 3.91 | 3.86 | 3.89 | 3.89 | 0.0 (0.0%) | 5,211,200 |
7 Mar 2023 | CNY | 3.95 | 3.98 | 3.88 | 3.89 | 3.89 | -0.05 (-1.27%) | 7,944,871 |
6 Mar 2023 | CNY | 4 | 4 | 3.92 | 3.94 | 3.94 | -0.06 (-1.50%) | 9,840,132 |
3 Mar 2023 | CNY | 4.03 | 4.03 | 3.97 | 4 | 4 | -0.02 (-0.50%) | 6,700,340 |
2 Mar 2023 | CNY | 4.05 | 4.07 | 4 | 4.02 | 4.02 | -0.04 (-0.99%) | 7,883,100 |
1 Mar 2023 | CNY | 4.07 | 4.09 | 4.04 | 4.06 | 4.06 | -0.01 (-0.25%) | 8,120,000 |
28 Feb 2023 | CNY | 3.99 | 4.08 | 3.98 | 4.07 | 4.07 | +0.06 (+1.50%) | 9,374,500 |
27 Feb 2023 | CNY | 4.08 | 4.09 | 3.99 | 4.01 | 4.01 | -0.05 (-1.23%) | 10,224,380 |