Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Apr 2023 | CNY | 5.41 | 5.43 | 5.36 | 5.37 | 5.37 | -0.05 (-0.92%) | 12,504,600 |
4 Apr 2023 | CNY | 5.43 | 5.43 | 5.37 | 5.42 | 5.42 | -0.01 (-0.18%) | 10,903,166 |
3 Apr 2023 | CNY | 5.37 | 5.44 | 5.36 | 5.43 | 5.43 | +0.05 (+0.93%) | 16,959,606 |
31 Mar 2023 | CNY | 5.44 | 5.47 | 5.36 | 5.38 | 5.38 | -0.03 (-0.55%) | 13,349,417 |
30 Mar 2023 | CNY | 5.36 | 5.44 | 5.35 | 5.41 | 5.41 | +0.04 (+0.74%) | 11,930,100 |
29 Mar 2023 | CNY | 5.42 | 5.44 | 5.35 | 5.37 | 5.37 | -0.06 (-1.10%) | 11,068,233 |
28 Mar 2023 | CNY | 5.46 | 5.46 | 5.41 | 5.43 | 5.43 | -0.01 (-0.18%) | 6,883,324 |
27 Mar 2023 | CNY | 5.46 | 5.47 | 5.41 | 5.44 | 5.44 | -0.01 (-0.18%) | 10,617,450 |
24 Mar 2023 | CNY | 5.54 | 5.56 | 5.45 | 5.45 | 5.45 | -0.09 (-1.62%) | 10,070,100 |
23 Mar 2023 | CNY | 5.49 | 5.56 | 5.46 | 5.54 | 5.54 | +0.04 (+0.73%) | 10,222,220 |
22 Mar 2023 | CNY | 5.45 | 5.51 | 5.43 | 5.5 | 5.5 | +0.08 (+1.48%) | 10,374,800 |
21 Mar 2023 | CNY | 5.51 | 5.53 | 5.41 | 5.42 | 5.42 | -0.06 (-1.09%) | 14,560,875 |
20 Mar 2023 | CNY | 5.55 | 5.63 | 5.47 | 5.48 | 5.48 | -0.06 (-1.08%) | 13,410,500 |
17 Mar 2023 | CNY | 5.54 | 5.58 | 5.51 | 5.54 | 5.54 | +0.03 (+0.54%) | 9,389,228 |
16 Mar 2023 | CNY | 5.49 | 5.56 | 5.44 | 5.51 | 5.51 | +0.01 (+0.18%) | 13,365,726 |
15 Mar 2023 | CNY | 5.46 | 5.52 | 5.43 | 5.5 | 5.5 | +0.11 (+2.04%) | 10,963,405 |
14 Mar 2023 | CNY | 5.45 | 5.47 | 5.37 | 5.39 | 5.39 | -0.11 (-2%) | 12,486,247 |
13 Mar 2023 | CNY | 5.43 | 5.53 | 5.42 | 5.5 | 5.5 | +0.01 (+0.18%) | 14,316,455 |
10 Mar 2023 | CNY | 5.64 | 5.64 | 5.49 | 5.49 | 5.49 | -0.17 (-3.00%) | 23,065,100 |
9 Mar 2023 | CNY | 5.76 | 5.76 | 5.65 | 5.66 | 5.66 | -0.08 (-1.39%) | 13,830,300 |
8 Mar 2023 | CNY | 5.66 | 5.75 | 5.61 | 5.74 | 5.74 | +0.07 (+1.23%) | 20,396,319 |
7 Mar 2023 | CNY | 5.67 | 5.78 | 5.66 | 5.67 | 5.67 | 0.0 (0.0%) | 19,306,410 |
6 Mar 2023 | CNY | 5.74 | 5.78 | 5.66 | 5.67 | 5.67 | -0.06 (-1.05%) | 16,132,527 |
3 Mar 2023 | CNY | 5.69 | 5.75 | 5.66 | 5.73 | 5.73 | +0.04 (+0.70%) | 14,813,300 |
2 Mar 2023 | CNY | 5.68 | 5.7 | 5.63 | 5.69 | 5.69 | 0.0 (0.0%) | 13,363,682 |
1 Mar 2023 | CNY | 5.64 | 5.69 | 5.6 | 5.69 | 5.69 | +0.05 (+0.89%) | 11,520,838 |
28 Feb 2023 | CNY | 5.63 | 5.65 | 5.58 | 5.64 | 5.64 | +0.03 (+0.53%) | 10,121,020 |
27 Feb 2023 | CNY | 5.67 | 5.67 | 5.6 | 5.61 | 5.61 | -0.07 (-1.23%) | 9,171,550 |
24 Feb 2023 | CNY | 5.69 | 5.7 | 5.63 | 5.68 | 5.68 | -0.02 (-0.35%) | 10,753,200 |
23 Feb 2023 | CNY | 5.69 | 5.79 | 5.67 | 5.7 | 5.7 | +0.03 (+0.53%) | 18,629,056 |