Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Apr 2023 | CNY | 3.87 | 3.91 | 3.85 | 3.89 | 3.89 | +0.02 (+0.52%) | 3,724,600 |
6 Apr 2023 | CNY | 3.92 | 3.92 | 3.87 | 3.87 | 3.87 | -0.05 (-1.28%) | 5,527,809 |
4 Apr 2023 | CNY | 3.99 | 3.99 | 3.91 | 3.92 | 3.92 | -0.07 (-1.75%) | 8,066,509 |
3 Apr 2023 | CNY | 4.02 | 4.02 | 3.97 | 3.99 | 3.99 | -0.03 (-0.75%) | 6,488,200 |
31 Mar 2023 | CNY | 3.95 | 4.02 | 3.91 | 4.02 | 4.02 | +0.07 (+1.77%) | 8,319,662 |
30 Mar 2023 | CNY | 3.95 | 3.98 | 3.91 | 3.95 | 3.95 | +0.01 (+0.25%) | 5,159,600 |
29 Mar 2023 | CNY | 3.98 | 3.98 | 3.92 | 3.94 | 3.94 | -0.03 (-0.76%) | 4,811,700 |
28 Mar 2023 | CNY | 3.99 | 4.01 | 3.94 | 3.97 | 3.97 | -0.01 (-0.25%) | 4,445,300 |
27 Mar 2023 | CNY | 4.03 | 4.03 | 3.96 | 3.98 | 3.98 | -0.03 (-0.75%) | 4,193,229 |
24 Mar 2023 | CNY | 4.03 | 4.03 | 3.98 | 4.01 | 4.01 | 0.0 (0.0%) | 4,099,533 |
23 Mar 2023 | CNY | 4.06 | 4.06 | 3.99 | 4.01 | 4.01 | -0.05 (-1.23%) | 5,211,800 |
22 Mar 2023 | CNY | 4.07 | 4.1 | 4.03 | 4.06 | 4.06 | +0.01 (+0.25%) | 5,425,740 |
21 Mar 2023 | CNY | 3.93 | 4.05 | 3.92 | 4.05 | 4.05 | +0.13 (+3.32%) | 10,408,100 |
20 Mar 2023 | CNY | 3.94 | 3.96 | 3.91 | 3.92 | 3.92 | -0.02 (-0.51%) | 5,767,000 |
17 Mar 2023 | CNY | 3.98 | 4 | 3.93 | 3.94 | 3.94 | -0.03 (-0.76%) | 7,086,602 |
16 Mar 2023 | CNY | 4 | 4.02 | 3.96 | 3.97 | 3.97 | -0.04 (-1.00%) | 4,938,100 |
15 Mar 2023 | CNY | 4 | 4.03 | 3.97 | 4.01 | 4.01 | +0.03 (+0.75%) | 4,869,702 |
14 Mar 2023 | CNY | 4.04 | 4.04 | 3.95 | 3.98 | 3.98 | -0.05 (-1.24%) | 7,071,240 |
13 Mar 2023 | CNY | 4.06 | 4.08 | 4 | 4.03 | 4.03 | -0.03 (-0.74%) | 6,820,600 |
10 Mar 2023 | CNY | 4.1 | 4.1 | 4.05 | 4.06 | 4.06 | -0.05 (-1.22%) | 5,929,480 |
9 Mar 2023 | CNY | 4.13 | 4.14 | 4.08 | 4.11 | 4.11 | -0.01 (-0.24%) | 5,880,520 |
8 Mar 2023 | CNY | 4.09 | 4.13 | 4.07 | 4.12 | 4.12 | +0.03 (+0.73%) | 5,830,903 |
7 Mar 2023 | CNY | 4.17 | 4.17 | 4.09 | 4.09 | 4.09 | -0.08 (-1.92%) | 10,474,980 |
6 Mar 2023 | CNY | 4.12 | 4.17 | 4.11 | 4.17 | 4.17 | +0.06 (+1.46%) | 12,656,001 |
3 Mar 2023 | CNY | 4.08 | 4.12 | 4.06 | 4.11 | 4.11 | +0.03 (+0.74%) | 9,361,243 |
2 Mar 2023 | CNY | 4.06 | 4.11 | 4.05 | 4.08 | 4.08 | +0.01 (+0.25%) | 7,295,760 |
1 Mar 2023 | CNY | 4.05 | 4.07 | 4.04 | 4.07 | 4.07 | +0.02 (+0.49%) | 6,191,940 |
28 Feb 2023 | CNY | 4.03 | 4.05 | 4.01 | 4.05 | 4.05 | +0.04 (+1.00%) | 5,602,200 |
27 Feb 2023 | CNY | 4.04 | 4.05 | 4 | 4.01 | 4.01 | -0.03 (-0.74%) | 4,361,600 |
24 Feb 2023 | CNY | 4.06 | 4.07 | 4.01 | 4.04 | 4.04 | -0.02 (-0.49%) | 5,180,300 |