Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Mar 2023 | CNY | 3.42 | 3.42 | 3.34 | 3.35 | 3.35 | -0.05 (-1.47%) | 4,762,400 |
28 Mar 2023 | CNY | 3.44 | 3.45 | 3.4 | 3.4 | 3.4 | -0.04 (-1.16%) | 4,442,302 |
27 Mar 2023 | CNY | 3.48 | 3.48 | 3.4 | 3.44 | 3.44 | -0.04 (-1.15%) | 5,786,800 |
24 Mar 2023 | CNY | 3.44 | 3.5 | 3.41 | 3.48 | 3.48 | +0.04 (+1.16%) | 5,716,700 |
23 Mar 2023 | CNY | 3.44 | 3.45 | 3.4 | 3.44 | 3.44 | 0.0 (0.0%) | 3,767,300 |
22 Mar 2023 | CNY | 3.43 | 3.45 | 3.41 | 3.44 | 3.44 | +0.02 (+0.58%) | 3,632,000 |
21 Mar 2023 | CNY | 3.4 | 3.42 | 3.38 | 3.42 | 3.42 | +0.02 (+0.59%) | 3,856,800 |
20 Mar 2023 | CNY | 3.41 | 3.44 | 3.38 | 3.4 | 3.4 | -0.01 (-0.29%) | 5,657,000 |
17 Mar 2023 | CNY | 3.42 | 3.45 | 3.4 | 3.41 | 3.41 | +0.01 (+0.29%) | 4,749,800 |
16 Mar 2023 | CNY | 3.48 | 3.48 | 3.39 | 3.4 | 3.4 | -0.1 (-2.86%) | 7,131,900 |
15 Mar 2023 | CNY | 3.46 | 3.5 | 3.45 | 3.5 | 3.5 | +0.05 (+1.45%) | 4,233,000 |
14 Mar 2023 | CNY | 3.51 | 3.53 | 3.43 | 3.45 | 3.45 | -0.06 (-1.71%) | 4,138,900 |
13 Mar 2023 | CNY | 3.52 | 3.55 | 3.48 | 3.51 | 3.51 | -0.02 (-0.57%) | 4,267,837 |
10 Mar 2023 | CNY | 3.6 | 3.61 | 3.53 | 3.53 | 3.53 | -0.07 (-1.94%) | 3,981,800 |
9 Mar 2023 | CNY | 3.62 | 3.64 | 3.59 | 3.6 | 3.6 | 0.0 (0.0%) | 3,329,900 |
8 Mar 2023 | CNY | 3.6 | 3.62 | 3.57 | 3.6 | 3.6 | 0.0 (0.0%) | 3,099,610 |
7 Mar 2023 | CNY | 3.66 | 3.69 | 3.6 | 3.6 | 3.6 | -0.06 (-1.64%) | 4,936,800 |
6 Mar 2023 | CNY | 3.68 | 3.7 | 3.65 | 3.66 | 3.66 | -0.02 (-0.54%) | 3,823,834 |
3 Mar 2023 | CNY | 3.69 | 3.71 | 3.67 | 3.68 | 3.68 | 0.0 (0.0%) | 4,260,900 |
2 Mar 2023 | CNY | 3.71 | 3.71 | 3.67 | 3.68 | 3.68 | -0.01 (-0.27%) | 3,663,100 |
1 Mar 2023 | CNY | 3.7 | 3.71 | 3.66 | 3.69 | 3.69 | -0.01 (-0.27%) | 4,653,700 |
28 Feb 2023 | CNY | 3.69 | 3.7 | 3.65 | 3.7 | 3.7 | +0.03 (+0.82%) | 3,521,800 |
27 Feb 2023 | CNY | 3.69 | 3.72 | 3.66 | 3.67 | 3.67 | -0.02 (-0.54%) | 4,420,400 |
24 Feb 2023 | CNY | 3.7 | 3.71 | 3.64 | 3.69 | 3.69 | -0.01 (-0.27%) | 5,069,100 |
23 Feb 2023 | CNY | 3.75 | 3.75 | 3.68 | 3.7 | 3.7 | -0.01 (-0.27%) | 7,839,200 |
22 Feb 2023 | CNY | 3.69 | 3.72 | 3.66 | 3.71 | 3.71 | +0.02 (+0.54%) | 5,559,900 |
21 Feb 2023 | CNY | 3.65 | 3.72 | 3.64 | 3.69 | 3.69 | +0.05 (+1.37%) | 8,861,837 |
20 Feb 2023 | CNY | 3.63 | 3.66 | 3.61 | 3.64 | 3.64 | +0.03 (+0.83%) | 5,020,100 |
17 Feb 2023 | CNY | 3.56 | 3.64 | 3.55 | 3.61 | 3.61 | +0.04 (+1.12%) | 6,160,700 |
16 Feb 2023 | CNY | 3.63 | 3.67 | 3.54 | 3.57 | 3.57 | -0.06 (-1.65%) | 7,957,500 |