Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Apr 2023 | CNY | 8.03 | 8.25 | 8 | 8.13 | 8.13 | +0.07 (+0.87%) | 62,494,317 |
4 Apr 2023 | CNY | 8.1 | 8.12 | 7.98 | 8.06 | 8.06 | -0.01 (-0.12%) | 44,755,626 |
3 Apr 2023 | CNY | 7.79 | 8.14 | 7.78 | 8.07 | 8.07 | +0.28 (+3.59%) | 69,997,023 |
31 Mar 2023 | CNY | 7.88 | 7.89 | 7.68 | 7.79 | 7.79 | -0.1 (-1.27%) | 58,202,702 |
30 Mar 2023 | CNY | 7.98 | 8 | 7.77 | 7.89 | 7.89 | -0.07 (-0.88%) | 42,606,950 |
29 Mar 2023 | CNY | 8.04 | 8.08 | 7.9 | 7.96 | 7.96 | -0.1 (-1.24%) | 42,460,510 |
28 Mar 2023 | CNY | 8.09 | 8.21 | 8.04 | 8.06 | 8.06 | -0.01 (-0.12%) | 56,282,523 |
27 Mar 2023 | CNY | 8.28 | 8.32 | 8.04 | 8.07 | 8.07 | -0.19 (-2.30%) | 64,637,593 |
24 Mar 2023 | CNY | 8.31 | 8.35 | 8.18 | 8.26 | 8.26 | -0.07 (-0.84%) | 63,568,551 |
23 Mar 2023 | CNY | 8.12 | 8.34 | 8.09 | 8.33 | 8.33 | +0.2 (+2.46%) | 87,699,698 |
22 Mar 2023 | CNY | 8.01 | 8.15 | 7.98 | 8.13 | 8.13 | +0.08 (+0.99%) | 65,514,331 |
21 Mar 2023 | CNY | 7.99 | 8.19 | 7.97 | 8.05 | 8.05 | +0.18 (+2.29%) | 106,054,918 |
20 Mar 2023 | CNY | 7.83 | 7.97 | 7.8 | 7.87 | 7.87 | 0.0 (0.0%) | 64,121,992 |
17 Mar 2023 | CNY | 7.53 | 8.04 | 7.52 | 7.87 | 7.87 | +0.39 (+5.21%) | 131,221,901 |
16 Mar 2023 | CNY | 7.68 | 7.74 | 7.48 | 7.48 | 7.48 | -0.25 (-3.23%) | 81,620,119 |
15 Mar 2023 | CNY | 7.75 | 7.83 | 7.7 | 7.73 | 7.73 | -0.05 (-0.64%) | 50,861,689 |
14 Mar 2023 | CNY | 7.71 | 7.88 | 7.59 | 7.78 | 7.78 | +0.04 (+0.52%) | 85,824,022 |
13 Mar 2023 | CNY | 7.64 | 7.81 | 7.63 | 7.74 | 7.74 | +0.07 (+0.91%) | 57,067,061 |
10 Mar 2023 | CNY | 7.75 | 7.84 | 7.65 | 7.67 | 7.67 | -0.17 (-2.17%) | 55,237,398 |
9 Mar 2023 | CNY | 7.95 | 7.97 | 7.73 | 7.84 | 7.84 | -0.06 (-0.76%) | 52,289,990 |
8 Mar 2023 | CNY | 7.75 | 7.91 | 7.68 | 7.9 | 7.9 | +0.23 (+3.00%) | 81,181,979 |
7 Mar 2023 | CNY | 7.92 | 7.96 | 7.66 | 7.67 | 7.67 | -0.28 (-3.52%) | 87,380,452 |
6 Mar 2023 | CNY | 7.92 | 8.09 | 7.89 | 7.95 | 7.95 | +0.06 (+0.76%) | 99,953,923 |
3 Mar 2023 | CNY | 7.79 | 7.95 | 7.73 | 7.89 | 7.89 | +0.14 (+1.81%) | 86,245,051 |
2 Mar 2023 | CNY | 7.74 | 7.93 | 7.72 | 7.75 | 7.75 | -0.02 (-0.26%) | 68,125,208 |
1 Mar 2023 | CNY | 7.75 | 7.79 | 7.67 | 7.77 | 7.77 | -0.02 (-0.26%) | 58,755,541 |
28 Feb 2023 | CNY | 7.7 | 7.79 | 7.59 | 7.79 | 7.79 | +0.07 (+0.91%) | 60,639,716 |
27 Feb 2023 | CNY | 7.72 | 7.86 | 7.63 | 7.72 | 7.72 | +0.03 (+0.39%) | 89,707,370 |
24 Feb 2023 | CNY | 7.52 | 7.74 | 7.52 | 7.69 | 7.69 | +0.17 (+2.26%) | 93,336,480 |
23 Feb 2023 | CNY | 7.67 | 7.67 | 7.48 | 7.52 | 7.52 | -0.18 (-2.34%) | 77,724,498 |