Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Apr 2023 | CNY | 3.83 | 3.85 | 3.8 | 3.83 | 3.83 | +0.02 (+0.52%) | 21,942,998 |
6 Apr 2023 | CNY | 3.85 | 3.85 | 3.81 | 3.81 | 3.81 | -0.03 (-0.78%) | 23,029,067 |
4 Apr 2023 | CNY | 3.82 | 3.86 | 3.8 | 3.84 | 3.84 | +0.04 (+1.05%) | 32,583,600 |
3 Apr 2023 | CNY | 3.73 | 3.81 | 3.72 | 3.8 | 3.8 | +0.08 (+2.15%) | 40,523,266 |
31 Mar 2023 | CNY | 3.74 | 3.75 | 3.71 | 3.72 | 3.72 | -0.01 (-0.27%) | 17,942,200 |
30 Mar 2023 | CNY | 3.76 | 3.77 | 3.69 | 3.73 | 3.73 | -0.03 (-0.80%) | 26,394,609 |
29 Mar 2023 | CNY | 3.81 | 3.83 | 3.75 | 3.76 | 3.76 | -0.06 (-1.57%) | 24,059,100 |
28 Mar 2023 | CNY | 3.82 | 3.85 | 3.78 | 3.82 | 3.82 | +0.01 (+0.26%) | 21,701,059 |
27 Mar 2023 | CNY | 3.81 | 3.83 | 3.75 | 3.81 | 3.81 | 0.0 (0.0%) | 25,519,651 |
24 Mar 2023 | CNY | 3.82 | 3.84 | 3.79 | 3.81 | 3.81 | 0.0 (0.0%) | 23,469,612 |
23 Mar 2023 | CNY | 3.76 | 3.82 | 3.76 | 3.81 | 3.81 | +0.03 (+0.79%) | 20,530,700 |
22 Mar 2023 | CNY | 3.79 | 3.8 | 3.76 | 3.78 | 3.78 | 0.0 (0.0%) | 18,948,000 |
21 Mar 2023 | CNY | 3.76 | 3.79 | 3.75 | 3.78 | 3.78 | +0.03 (+0.80%) | 16,636,206 |
20 Mar 2023 | CNY | 3.79 | 3.82 | 3.74 | 3.75 | 3.75 | -0.03 (-0.79%) | 21,735,341 |
17 Mar 2023 | CNY | 3.76 | 3.83 | 3.75 | 3.78 | 3.78 | +0.04 (+1.07%) | 28,408,330 |
16 Mar 2023 | CNY | 3.73 | 3.78 | 3.73 | 3.74 | 3.74 | -0.02 (-0.53%) | 16,041,641 |
15 Mar 2023 | CNY | 3.76 | 3.78 | 3.74 | 3.76 | 3.76 | +0.02 (+0.53%) | 18,854,780 |
14 Mar 2023 | CNY | 3.76 | 3.77 | 3.71 | 3.74 | 3.74 | -0.04 (-1.06%) | 19,038,600 |
13 Mar 2023 | CNY | 3.77 | 3.79 | 3.74 | 3.78 | 3.78 | 0.0 (0.0%) | 22,861,417 |
10 Mar 2023 | CNY | 3.81 | 3.83 | 3.77 | 3.78 | 3.78 | -0.05 (-1.31%) | 22,762,200 |
9 Mar 2023 | CNY | 3.84 | 3.85 | 3.8 | 3.83 | 3.83 | -0.01 (-0.26%) | 17,789,972 |
8 Mar 2023 | CNY | 3.82 | 3.84 | 3.8 | 3.84 | 3.84 | +0.01 (+0.26%) | 26,474,348 |
7 Mar 2023 | CNY | 3.89 | 3.92 | 3.83 | 3.83 | 3.83 | -0.06 (-1.54%) | 33,575,800 |
6 Mar 2023 | CNY | 3.93 | 3.95 | 3.88 | 3.89 | 3.89 | -0.05 (-1.27%) | 23,263,300 |
3 Mar 2023 | CNY | 3.92 | 3.94 | 3.88 | 3.94 | 3.94 | +0.03 (+0.77%) | 28,004,900 |
2 Mar 2023 | CNY | 3.91 | 3.93 | 3.89 | 3.91 | 3.91 | 0.0 (0.0%) | 21,723,000 |
1 Mar 2023 | CNY | 3.88 | 3.93 | 3.87 | 3.91 | 3.91 | +0.03 (+0.77%) | 24,363,737 |
28 Feb 2023 | CNY | 3.85 | 3.88 | 3.84 | 3.88 | 3.88 | +0.03 (+0.78%) | 17,481,500 |
27 Feb 2023 | CNY | 3.87 | 3.89 | 3.83 | 3.85 | 3.85 | -0.04 (-1.03%) | 21,946,908 |
24 Feb 2023 | CNY | 3.9 | 3.92 | 3.87 | 3.89 | 3.89 | -0.03 (-0.77%) | 29,314,975 |