Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Apr 2023 | CNY | 4.16 | 4.16 | 3.97 | 4.01 | 4.01 | -0.14 (-3.37%) | 11,611,018 |
7 Apr 2023 | CNY | 4.17 | 4.18 | 4.11 | 4.15 | 4.15 | -0.02 (-0.48%) | 6,675,900 |
6 Apr 2023 | CNY | 4.26 | 4.26 | 4.16 | 4.17 | 4.17 | -0.13 (-3.02%) | 8,631,400 |
4 Apr 2023 | CNY | 4.39 | 4.4 | 4.26 | 4.3 | 4.3 | -0.1 (-2.27%) | 11,525,718 |
3 Apr 2023 | CNY | 4.5 | 4.5 | 4.36 | 4.4 | 4.4 | -0.1 (-2.22%) | 15,040,800 |
31 Mar 2023 | CNY | 4.4 | 4.57 | 4.33 | 4.5 | 4.5 | +0.07 (+1.58%) | 17,204,587 |
30 Mar 2023 | CNY | 4.29 | 4.47 | 4.24 | 4.43 | 4.43 | +0.14 (+3.26%) | 12,760,313 |
29 Mar 2023 | CNY | 4.37 | 4.38 | 4.26 | 4.29 | 4.29 | -0.04 (-0.92%) | 3,526,100 |
28 Mar 2023 | CNY | 4.34 | 4.36 | 4.25 | 4.33 | 4.33 | 0.0 (0.0%) | 3,876,000 |
27 Mar 2023 | CNY | 4.31 | 4.35 | 4.25 | 4.33 | 4.33 | +0.02 (+0.46%) | 4,628,600 |
24 Mar 2023 | CNY | 4.4 | 4.41 | 4.28 | 4.31 | 4.31 | -0.09 (-2.05%) | 4,297,000 |
23 Mar 2023 | CNY | 4.38 | 4.4 | 4.34 | 4.4 | 4.4 | +0.03 (+0.69%) | 4,996,359 |
22 Mar 2023 | CNY | 4.41 | 4.43 | 4.31 | 4.37 | 4.37 | -0.01 (-0.23%) | 4,858,956 |
21 Mar 2023 | CNY | 4.16 | 4.39 | 4.15 | 4.38 | 4.38 | +0.21 (+5.04%) | 9,247,800 |
20 Mar 2023 | CNY | 4.15 | 4.23 | 4.13 | 4.17 | 4.17 | +0.02 (+0.48%) | 4,422,700 |
17 Mar 2023 | CNY | 4.1 | 4.17 | 4.05 | 4.15 | 4.15 | +0.11 (+2.72%) | 4,622,500 |
16 Mar 2023 | CNY | 4.15 | 4.15 | 4.04 | 4.04 | 4.04 | -0.1 (-2.42%) | 3,758,000 |
15 Mar 2023 | CNY | 4.08 | 4.15 | 4.05 | 4.14 | 4.14 | +0.1 (+2.48%) | 3,398,500 |
14 Mar 2023 | CNY | 4.17 | 4.17 | 4.02 | 4.04 | 4.04 | -0.13 (-3.12%) | 3,633,601 |
13 Mar 2023 | CNY | 4.17 | 4.18 | 4.09 | 4.17 | 4.17 | +0.01 (+0.24%) | 4,220,200 |
10 Mar 2023 | CNY | 4.26 | 4.27 | 4.15 | 4.16 | 4.16 | -0.11 (-2.58%) | 4,040,800 |
9 Mar 2023 | CNY | 4.36 | 4.36 | 4.26 | 4.27 | 4.27 | -0.07 (-1.61%) | 4,147,800 |
8 Mar 2023 | CNY | 4.27 | 4.37 | 4.24 | 4.34 | 4.34 | +0.07 (+1.64%) | 6,015,200 |
7 Mar 2023 | CNY | 4.32 | 4.34 | 4.26 | 4.27 | 4.27 | -0.04 (-0.93%) | 4,506,114 |
6 Mar 2023 | CNY | 4.34 | 4.36 | 4.29 | 4.31 | 4.31 | -0.03 (-0.69%) | 4,231,300 |
3 Mar 2023 | CNY | 4.32 | 4.35 | 4.28 | 4.34 | 4.34 | +0.02 (+0.46%) | 4,074,300 |
2 Mar 2023 | CNY | 4.32 | 4.38 | 4.31 | 4.32 | 4.32 | -0.01 (-0.23%) | 3,748,677 |
1 Mar 2023 | CNY | 4.33 | 4.37 | 4.31 | 4.33 | 4.33 | 0.0 (0.0%) | 5,391,100 |
28 Feb 2023 | CNY | 4.22 | 4.34 | 4.22 | 4.33 | 4.33 | +0.09 (+2.12%) | 7,123,500 |
27 Feb 2023 | CNY | 4.27 | 4.34 | 4.22 | 4.24 | 4.24 | -0.01 (-0.24%) | 7,552,500 |