Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Apr 2023 | CNY | 4.62 | 4.63 | 4.55 | 4.57 | 4.57 | -0.06 (-1.30%) | 3,874,500 |
4 Apr 2023 | CNY | 4.73 | 4.74 | 4.61 | 4.63 | 4.63 | -0.11 (-2.32%) | 5,889,100 |
3 Apr 2023 | CNY | 4.7 | 4.74 | 4.63 | 4.74 | 4.74 | +0.06 (+1.28%) | 4,907,000 |
31 Mar 2023 | CNY | 4.67 | 4.7 | 4.62 | 4.68 | 4.68 | +0.06 (+1.30%) | 4,240,600 |
30 Mar 2023 | CNY | 4.68 | 4.68 | 4.56 | 4.62 | 4.62 | -0.06 (-1.28%) | 5,637,100 |
29 Mar 2023 | CNY | 4.75 | 4.77 | 4.67 | 4.68 | 4.68 | -0.07 (-1.47%) | 4,532,705 |
28 Mar 2023 | CNY | 4.79 | 4.79 | 4.74 | 4.75 | 4.75 | -0.03 (-0.63%) | 3,350,862 |
27 Mar 2023 | CNY | 4.82 | 4.84 | 4.74 | 4.78 | 4.78 | -0.01 (-0.21%) | 4,283,700 |
24 Mar 2023 | CNY | 4.76 | 4.81 | 4.74 | 4.79 | 4.79 | +0.04 (+0.84%) | 4,256,900 |
23 Mar 2023 | CNY | 4.78 | 4.78 | 4.73 | 4.75 | 4.75 | -0.03 (-0.63%) | 3,478,297 |
22 Mar 2023 | CNY | 4.74 | 4.78 | 4.74 | 4.78 | 4.78 | +0.02 (+0.42%) | 2,410,519 |
21 Mar 2023 | CNY | 4.69 | 4.76 | 4.68 | 4.76 | 4.76 | +0.07 (+1.49%) | 2,463,400 |
20 Mar 2023 | CNY | 4.72 | 4.75 | 4.68 | 4.69 | 4.69 | -0.03 (-0.64%) | 3,336,100 |
17 Mar 2023 | CNY | 4.72 | 4.78 | 4.71 | 4.72 | 4.72 | +0.01 (+0.21%) | 3,287,697 |
16 Mar 2023 | CNY | 4.74 | 4.77 | 4.71 | 4.71 | 4.71 | -0.04 (-0.84%) | 2,740,497 |
15 Mar 2023 | CNY | 4.68 | 4.77 | 4.68 | 4.75 | 4.75 | +0.08 (+1.71%) | 2,977,945 |
14 Mar 2023 | CNY | 4.75 | 4.75 | 4.65 | 4.67 | 4.67 | -0.08 (-1.68%) | 3,969,765 |
13 Mar 2023 | CNY | 4.77 | 4.8 | 4.71 | 4.75 | 4.75 | -0.02 (-0.42%) | 3,309,301 |
10 Mar 2023 | CNY | 4.81 | 4.87 | 4.77 | 4.77 | 4.77 | -0.08 (-1.65%) | 4,834,200 |
9 Mar 2023 | CNY | 4.88 | 4.88 | 4.83 | 4.85 | 4.85 | -0.01 (-0.21%) | 3,082,100 |
8 Mar 2023 | CNY | 4.83 | 4.87 | 4.81 | 4.86 | 4.86 | +0.05 (+1.04%) | 2,986,300 |
7 Mar 2023 | CNY | 4.94 | 4.94 | 4.81 | 4.81 | 4.81 | -0.13 (-2.63%) | 5,670,884 |
6 Mar 2023 | CNY | 4.98 | 4.98 | 4.92 | 4.94 | 4.94 | -0.04 (-0.80%) | 3,427,201 |
3 Mar 2023 | CNY | 4.97 | 4.98 | 4.93 | 4.98 | 4.98 | +0.01 (+0.20%) | 3,115,000 |
2 Mar 2023 | CNY | 4.96 | 4.98 | 4.94 | 4.97 | 4.97 | +0.01 (+0.20%) | 3,614,387 |
1 Mar 2023 | CNY | 4.94 | 4.97 | 4.91 | 4.96 | 4.96 | +0.03 (+0.61%) | 4,634,873 |
28 Feb 2023 | CNY | 4.92 | 4.95 | 4.9 | 4.93 | 4.93 | +0.01 (+0.20%) | 2,955,500 |
27 Feb 2023 | CNY | 4.93 | 4.96 | 4.9 | 4.92 | 4.92 | -0.02 (-0.40%) | 3,261,500 |
24 Feb 2023 | CNY | 4.94 | 4.95 | 4.88 | 4.94 | 4.94 | -0.01 (-0.20%) | 3,723,801 |
23 Feb 2023 | CNY | 4.93 | 4.96 | 4.91 | 4.95 | 4.95 | +0.02 (+0.41%) | 4,868,452 |