Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Mar 2023 | CNY | 3.98 | 3.98 | 3.85 | 3.89 | 3.89 | -0.05 (-1.27%) | 5,137,300 |
28 Mar 2023 | CNY | 3.99 | 3.99 | 3.91 | 3.94 | 3.94 | -0.02 (-0.51%) | 4,333,236 |
27 Mar 2023 | CNY | 4.01 | 4.04 | 3.94 | 3.96 | 3.96 | -0.08 (-1.98%) | 4,715,000 |
24 Mar 2023 | CNY | 4.11 | 4.11 | 4.01 | 4.04 | 4.04 | -0.04 (-0.98%) | 4,937,800 |
23 Mar 2023 | CNY | 4.09 | 4.13 | 4.06 | 4.08 | 4.08 | -0.04 (-0.97%) | 4,554,900 |
22 Mar 2023 | CNY | 4.04 | 4.13 | 4.02 | 4.12 | 4.12 | +0.08 (+1.98%) | 5,928,300 |
21 Mar 2023 | CNY | 4.03 | 4.09 | 4.01 | 4.04 | 4.04 | 0.0 (0.0%) | 3,925,500 |
20 Mar 2023 | CNY | 4.02 | 4.11 | 4.02 | 4.04 | 4.04 | +0.02 (+0.50%) | 6,078,100 |
17 Mar 2023 | CNY | 3.99 | 4.06 | 3.97 | 4.02 | 4.02 | +0.05 (+1.26%) | 4,314,200 |
16 Mar 2023 | CNY | 4.02 | 4.04 | 3.94 | 3.97 | 3.97 | -0.08 (-1.98%) | 5,571,800 |
15 Mar 2023 | CNY | 3.95 | 4.05 | 3.92 | 4.05 | 4.05 | +0.13 (+3.32%) | 5,726,100 |
14 Mar 2023 | CNY | 4.04 | 4.04 | 3.89 | 3.92 | 3.92 | -0.11 (-2.73%) | 5,657,600 |
13 Mar 2023 | CNY | 4.01 | 4.04 | 3.96 | 4.03 | 4.03 | +0.06 (+1.51%) | 4,407,000 |
10 Mar 2023 | CNY | 4.05 | 4.07 | 3.97 | 3.97 | 3.97 | -0.1 (-2.46%) | 4,144,400 |
9 Mar 2023 | CNY | 4.08 | 4.1 | 4.02 | 4.07 | 4.07 | -0.01 (-0.25%) | 3,986,200 |
8 Mar 2023 | CNY | 4.09 | 4.11 | 4.04 | 4.08 | 4.08 | +0.01 (+0.25%) | 3,331,600 |
7 Mar 2023 | CNY | 4.12 | 4.18 | 4.07 | 4.07 | 4.07 | -0.03 (-0.73%) | 6,497,800 |
6 Mar 2023 | CNY | 4.17 | 4.18 | 4.08 | 4.1 | 4.1 | -0.06 (-1.44%) | 5,354,300 |
3 Mar 2023 | CNY | 4.18 | 4.18 | 4.13 | 4.16 | 4.16 | -0.01 (-0.24%) | 4,213,200 |
2 Mar 2023 | CNY | 4.12 | 4.2 | 4.08 | 4.17 | 4.17 | +0.05 (+1.21%) | 9,436,141 |
1 Mar 2023 | CNY | 4.07 | 4.15 | 4.05 | 4.12 | 4.12 | +0.07 (+1.73%) | 7,858,900 |
28 Feb 2023 | CNY | 4.02 | 4.06 | 3.99 | 4.05 | 4.05 | +0.02 (+0.50%) | 3,561,900 |
27 Feb 2023 | CNY | 4.07 | 4.07 | 4.01 | 4.03 | 4.03 | -0.04 (-0.98%) | 3,929,000 |
24 Feb 2023 | CNY | 4.08 | 4.12 | 4.03 | 4.07 | 4.07 | -0.04 (-0.97%) | 4,928,800 |
23 Feb 2023 | CNY | 4.12 | 4.14 | 4.08 | 4.11 | 4.11 | -0.01 (-0.24%) | 6,048,300 |
22 Feb 2023 | CNY | 4.13 | 4.17 | 4.1 | 4.12 | 4.12 | +0.01 (+0.24%) | 6,018,400 |
21 Feb 2023 | CNY | 4.09 | 4.14 | 4.06 | 4.11 | 4.11 | +0.04 (+0.98%) | 7,392,700 |
20 Feb 2023 | CNY | 3.99 | 4.08 | 3.98 | 4.07 | 4.07 | +0.09 (+2.26%) | 7,548,086 |
17 Feb 2023 | CNY | 4.04 | 4.06 | 3.98 | 3.98 | 3.98 | -0.04 (-1.00%) | 8,358,456 |
16 Feb 2023 | CNY | 4.06 | 4.25 | 3.96 | 4.02 | 4.02 | 0.0 (0.0%) | 14,910,850 |