Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Apr 2023 | CNY | 4.19 | 4.23 | 4.18 | 4.21 | 4.21 | +0.02 (+0.48%) | 4,772,000 |
6 Apr 2023 | CNY | 4.22 | 4.23 | 4.17 | 4.19 | 4.19 | -0.04 (-0.95%) | 6,794,734 |
4 Apr 2023 | CNY | 4.31 | 4.31 | 4.22 | 4.23 | 4.23 | -0.09 (-2.08%) | 8,634,327 |
3 Apr 2023 | CNY | 4.17 | 4.32 | 4.17 | 4.32 | 4.32 | +0.14 (+3.35%) | 15,384,285 |
31 Mar 2023 | CNY | 4.15 | 4.18 | 4.13 | 4.18 | 4.18 | +0.04 (+0.97%) | 3,938,900 |
30 Mar 2023 | CNY | 4.17 | 4.18 | 4.11 | 4.14 | 4.14 | -0.03 (-0.72%) | 6,163,900 |
29 Mar 2023 | CNY | 4.17 | 4.19 | 4.15 | 4.17 | 4.17 | +0.01 (+0.24%) | 5,213,373 |
28 Mar 2023 | CNY | 4.22 | 4.23 | 4.16 | 4.16 | 4.16 | -0.05 (-1.19%) | 7,379,000 |
27 Mar 2023 | CNY | 4.24 | 4.26 | 4.2 | 4.21 | 4.21 | -0.03 (-0.71%) | 5,442,950 |
24 Mar 2023 | CNY | 4.28 | 4.28 | 4.22 | 4.24 | 4.24 | -0.04 (-0.93%) | 6,819,900 |
23 Mar 2023 | CNY | 4.32 | 4.32 | 4.27 | 4.28 | 4.28 | -0.05 (-1.15%) | 5,278,200 |
22 Mar 2023 | CNY | 4.32 | 4.34 | 4.3 | 4.33 | 4.33 | +0.02 (+0.46%) | 4,192,400 |
21 Mar 2023 | CNY | 4.29 | 4.32 | 4.28 | 4.31 | 4.31 | +0.02 (+0.47%) | 4,904,266 |
20 Mar 2023 | CNY | 4.33 | 4.37 | 4.29 | 4.29 | 4.29 | -0.03 (-0.69%) | 5,909,600 |
17 Mar 2023 | CNY | 4.35 | 4.37 | 4.32 | 4.32 | 4.32 | -0.01 (-0.23%) | 5,270,300 |
16 Mar 2023 | CNY | 4.41 | 4.41 | 4.33 | 4.33 | 4.33 | -0.09 (-2.04%) | 5,050,000 |
15 Mar 2023 | CNY | 4.35 | 4.42 | 4.34 | 4.42 | 4.42 | +0.07 (+1.61%) | 6,779,100 |
14 Mar 2023 | CNY | 4.38 | 4.41 | 4.3 | 4.35 | 4.35 | -0.03 (-0.68%) | 6,067,700 |
13 Mar 2023 | CNY | 4.43 | 4.45 | 4.35 | 4.38 | 4.38 | -0.06 (-1.35%) | 6,057,700 |
10 Mar 2023 | CNY | 4.5 | 4.5 | 4.44 | 4.44 | 4.44 | -0.06 (-1.33%) | 4,848,700 |
9 Mar 2023 | CNY | 4.53 | 4.53 | 4.47 | 4.5 | 4.5 | -0.01 (-0.22%) | 5,225,300 |
8 Mar 2023 | CNY | 4.51 | 4.52 | 4.48 | 4.51 | 4.51 | -0.01 (-0.22%) | 5,551,000 |
7 Mar 2023 | CNY | 4.57 | 4.59 | 4.51 | 4.52 | 4.52 | -0.07 (-1.53%) | 7,892,600 |
6 Mar 2023 | CNY | 4.55 | 4.6 | 4.55 | 4.59 | 4.59 | +0.04 (+0.88%) | 10,342,503 |
3 Mar 2023 | CNY | 4.52 | 4.57 | 4.5 | 4.55 | 4.55 | +0.02 (+0.44%) | 9,143,600 |
2 Mar 2023 | CNY | 4.51 | 4.56 | 4.51 | 4.53 | 4.53 | +0.02 (+0.44%) | 7,324,000 |
1 Mar 2023 | CNY | 4.51 | 4.53 | 4.49 | 4.51 | 4.51 | 0.0 (0.0%) | 7,572,900 |
28 Feb 2023 | CNY | 4.44 | 4.51 | 4.43 | 4.51 | 4.51 | +0.07 (+1.58%) | 7,360,702 |
27 Feb 2023 | CNY | 4.46 | 4.49 | 4.43 | 4.44 | 4.44 | -0.03 (-0.67%) | 5,405,200 |
24 Feb 2023 | CNY | 4.5 | 4.51 | 4.44 | 4.47 | 4.47 | -0.04 (-0.89%) | 5,079,387 |