Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Apr 2023 | CNY | 3.17 | 3.21 | 3.16 | 3.2 | 3.2 | +0.03 (+0.95%) | 7,003,470 |
6 Apr 2023 | CNY | 3.21 | 3.21 | 3.17 | 3.17 | 3.17 | -0.04 (-1.25%) | 12,194,950 |
4 Apr 2023 | CNY | 3.24 | 3.24 | 3.2 | 3.21 | 3.21 | -0.03 (-0.93%) | 11,831,870 |
3 Apr 2023 | CNY | 3.22 | 3.24 | 3.21 | 3.24 | 3.24 | +0.01 (+0.31%) | 11,558,044 |
31 Mar 2023 | CNY | 3.21 | 3.24 | 3.21 | 3.23 | 3.23 | +0.01 (+0.31%) | 8,524,130 |
30 Mar 2023 | CNY | 3.24 | 3.24 | 3.19 | 3.22 | 3.22 | -0.02 (-0.62%) | 11,138,014 |
29 Mar 2023 | CNY | 3.28 | 3.28 | 3.22 | 3.24 | 3.24 | -0.03 (-0.92%) | 11,149,890 |
28 Mar 2023 | CNY | 3.3 | 3.3 | 3.26 | 3.27 | 3.27 | -0.02 (-0.61%) | 9,685,940 |
27 Mar 2023 | CNY | 3.32 | 3.33 | 3.26 | 3.29 | 3.29 | -0.04 (-1.20%) | 14,477,574 |
24 Mar 2023 | CNY | 3.32 | 3.34 | 3.3 | 3.33 | 3.33 | +0.01 (+0.30%) | 11,103,158 |
23 Mar 2023 | CNY | 3.33 | 3.33 | 3.3 | 3.32 | 3.32 | -0.01 (-0.30%) | 9,400,240 |
22 Mar 2023 | CNY | 3.31 | 3.35 | 3.3 | 3.33 | 3.33 | +0.03 (+0.91%) | 12,210,624 |
21 Mar 2023 | CNY | 3.28 | 3.31 | 3.27 | 3.3 | 3.3 | +0.03 (+0.92%) | 10,443,440 |
20 Mar 2023 | CNY | 3.3 | 3.32 | 3.27 | 3.27 | 3.27 | -0.03 (-0.91%) | 14,382,870 |
17 Mar 2023 | CNY | 3.31 | 3.33 | 3.29 | 3.3 | 3.3 | +0.01 (+0.30%) | 10,735,810 |
16 Mar 2023 | CNY | 3.33 | 3.35 | 3.28 | 3.29 | 3.29 | -0.06 (-1.79%) | 12,051,167 |
15 Mar 2023 | CNY | 3.28 | 3.35 | 3.28 | 3.35 | 3.35 | +0.08 (+2.45%) | 14,195,340 |
14 Mar 2023 | CNY | 3.31 | 3.33 | 3.25 | 3.27 | 3.27 | -0.04 (-1.21%) | 14,851,090 |
13 Mar 2023 | CNY | 3.33 | 3.35 | 3.28 | 3.31 | 3.31 | -0.02 (-0.60%) | 12,536,302 |
10 Mar 2023 | CNY | 3.39 | 3.4 | 3.33 | 3.33 | 3.33 | -0.07 (-2.06%) | 12,899,430 |
9 Mar 2023 | CNY | 3.42 | 3.43 | 3.38 | 3.4 | 3.4 | -0.01 (-0.29%) | 7,413,120 |
8 Mar 2023 | CNY | 3.39 | 3.42 | 3.38 | 3.41 | 3.41 | +0.02 (+0.59%) | 13,036,951 |
7 Mar 2023 | CNY | 3.46 | 3.47 | 3.38 | 3.39 | 3.39 | -0.07 (-2.02%) | 20,689,235 |
6 Mar 2023 | CNY | 3.47 | 3.48 | 3.45 | 3.46 | 3.46 | -0.01 (-0.29%) | 10,495,476 |
3 Mar 2023 | CNY | 3.47 | 3.48 | 3.44 | 3.47 | 3.47 | +0.01 (+0.29%) | 13,518,659 |
2 Mar 2023 | CNY | 3.45 | 3.47 | 3.44 | 3.46 | 3.46 | +0.01 (+0.29%) | 12,079,920 |
1 Mar 2023 | CNY | 3.44 | 3.45 | 3.42 | 3.45 | 3.45 | +0.01 (+0.29%) | 10,089,560 |
28 Feb 2023 | CNY | 3.4 | 3.44 | 3.39 | 3.44 | 3.44 | +0.05 (+1.47%) | 10,836,990 |
27 Feb 2023 | CNY | 3.42 | 3.42 | 3.37 | 3.39 | 3.39 | -0.02 (-0.59%) | 9,274,800 |
24 Feb 2023 | CNY | 3.42 | 3.42 | 3.38 | 3.41 | 3.41 | -0.01 (-0.29%) | 9,657,364 |