Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Apr 2023 | CNY | 3.14 | 3.14 | 3.11 | 3.11 | 3.11 | -0.03 (-0.96%) | 20,556,589 |
4 Apr 2023 | CNY | 3.11 | 3.15 | 3.11 | 3.14 | 3.14 | +0.03 (+0.96%) | 30,537,740 |
3 Apr 2023 | CNY | 3.09 | 3.13 | 3.08 | 3.11 | 3.11 | +0.02 (+0.65%) | 32,666,896 |
31 Mar 2023 | CNY | 3.08 | 3.1 | 3.07 | 3.09 | 3.09 | +0.01 (+0.32%) | 17,316,900 |
30 Mar 2023 | CNY | 3.08 | 3.09 | 3.06 | 3.08 | 3.08 | 0.0 (0.0%) | 21,468,947 |
29 Mar 2023 | CNY | 3.08 | 3.1 | 3.06 | 3.08 | 3.08 | 0.0 (0.0%) | 29,399,578 |
28 Mar 2023 | CNY | 3.09 | 3.1 | 3.07 | 3.08 | 3.08 | -0.01 (-0.32%) | 20,474,257 |
27 Mar 2023 | CNY | 3.1 | 3.1 | 3.08 | 3.09 | 3.09 | 0.0 (0.0%) | 23,248,900 |
24 Mar 2023 | CNY | 3.09 | 3.11 | 3.08 | 3.09 | 3.09 | 0.0 (0.0%) | 43,532,156 |
23 Mar 2023 | CNY | 3.1 | 3.1 | 3.07 | 3.09 | 3.09 | -0.01 (-0.32%) | 48,873,954 |
22 Mar 2023 | CNY | 3.11 | 3.11 | 3.08 | 3.1 | 3.1 | -0.01 (-0.32%) | 58,649,300 |
21 Mar 2023 | CNY | 3.2 | 3.21 | 3.02 | 3.11 | 3.11 | -0.11 (-3.42%) | 140,361,317 |
20 Mar 2023 | CNY | 3.27 | 3.28 | 3.22 | 3.22 | 3.22 | -0.04 (-1.23%) | 21,743,019 |
17 Mar 2023 | CNY | 3.26 | 3.28 | 3.25 | 3.26 | 3.26 | +0.01 (+0.31%) | 15,072,209 |
16 Mar 2023 | CNY | 3.27 | 3.3 | 3.23 | 3.25 | 3.25 | -0.02 (-0.61%) | 22,799,213 |
15 Mar 2023 | CNY | 3.24 | 3.28 | 3.22 | 3.27 | 3.27 | +0.04 (+1.24%) | 19,091,457 |
14 Mar 2023 | CNY | 3.22 | 3.25 | 3.2 | 3.23 | 3.23 | 0.0 (0.0%) | 19,016,253 |
13 Mar 2023 | CNY | 3.2 | 3.23 | 3.19 | 3.23 | 3.23 | +0.02 (+0.62%) | 12,513,700 |
10 Mar 2023 | CNY | 3.23 | 3.24 | 3.21 | 3.21 | 3.21 | -0.03 (-0.93%) | 14,076,900 |
9 Mar 2023 | CNY | 3.26 | 3.26 | 3.21 | 3.24 | 3.24 | -0.01 (-0.31%) | 14,512,900 |
8 Mar 2023 | CNY | 3.22 | 3.26 | 3.22 | 3.25 | 3.25 | +0.02 (+0.62%) | 14,553,941 |
7 Mar 2023 | CNY | 3.26 | 3.29 | 3.23 | 3.23 | 3.23 | -0.03 (-0.92%) | 19,592,606 |
6 Mar 2023 | CNY | 3.28 | 3.28 | 3.25 | 3.26 | 3.26 | 0.0 (0.0%) | 18,548,700 |
3 Mar 2023 | CNY | 3.23 | 3.28 | 3.22 | 3.26 | 3.26 | +0.03 (+0.93%) | 24,659,072 |
2 Mar 2023 | CNY | 3.22 | 3.26 | 3.21 | 3.23 | 3.23 | +0.01 (+0.31%) | 20,873,884 |
1 Mar 2023 | CNY | 3.2 | 3.22 | 3.19 | 3.22 | 3.22 | +0.02 (+0.63%) | 12,560,100 |
28 Feb 2023 | CNY | 3.18 | 3.2 | 3.17 | 3.2 | 3.2 | +0.02 (+0.63%) | 8,421,995 |
27 Feb 2023 | CNY | 3.2 | 3.21 | 3.18 | 3.18 | 3.18 | -0.03 (-0.93%) | 10,044,925 |
24 Feb 2023 | CNY | 3.22 | 3.23 | 3.2 | 3.21 | 3.21 | -0.01 (-0.31%) | 10,513,800 |
23 Feb 2023 | CNY | 3.22 | 3.22 | 3.2 | 3.22 | 3.22 | +0.01 (+0.31%) | 8,878,113 |