Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Apr 2023 | CNY | 5.91 | 5.92 | 5.76 | 5.83 | 5.83 | -0.09 (-1.52%) | 6,180,426 |
6 Apr 2023 | CNY | 5.86 | 5.93 | 5.67 | 5.92 | 5.92 | -0.05 (-0.84%) | 10,435,026 |
4 Apr 2023 | CNY | 6.18 | 6.18 | 5.81 | 5.97 | 5.97 | +0.08 (+1.36%) | 19,996,416 |
3 Apr 2023 | CNY | 5.81 | 5.89 | 5.8 | 5.89 | 5.89 | +0.28 (+4.99%) | 4,417,492 |
31 Mar 2023 | CNY | 5.56 | 5.67 | 5.51 | 5.61 | 5.61 | -0.05 (-0.88%) | 7,003,570 |
30 Mar 2023 | CNY | 5.69 | 5.77 | 5.52 | 5.66 | 5.66 | +0.02 (+0.35%) | 7,676,273 |
29 Mar 2023 | CNY | 5.76 | 5.84 | 5.56 | 5.64 | 5.64 | -0.21 (-3.59%) | 11,338,337 |
28 Mar 2023 | CNY | 5.62 | 5.93 | 5.62 | 5.85 | 5.85 | +0.16 (+2.81%) | 11,389,129 |
27 Mar 2023 | CNY | 5.95 | 5.95 | 5.69 | 5.69 | 5.69 | -0.3 (-5.01%) | 14,432,393 |
24 Mar 2023 | CNY | 5.9 | 6.01 | 5.78 | 5.99 | 5.99 | +0.06 (+1.01%) | 13,068,833 |
23 Mar 2023 | CNY | 5.96 | 6.04 | 5.78 | 5.93 | 5.93 | -0.12 (-1.98%) | 14,164,808 |
22 Mar 2023 | CNY | 6 | 6.14 | 5.96 | 6.05 | 6.05 | -0.01 (-0.17%) | 11,986,524 |
21 Mar 2023 | CNY | 6.04 | 6.32 | 5.94 | 6.06 | 6.06 | -0.08 (-1.30%) | 20,003,864 |
20 Mar 2023 | CNY | 5.94 | 6.2 | 5.85 | 6.14 | 6.14 | +0.24 (+4.07%) | 24,623,334 |
17 Mar 2023 | CNY | 5.87 | 6.16 | 5.75 | 5.9 | 5.9 | +0.03 (+0.51%) | 29,398,273 |
16 Mar 2023 | CNY | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | +0.28 (+5.01%) | 4,137,850 |
15 Mar 2023 | CNY | 5.3 | 5.59 | 5.16 | 5.59 | 5.59 | +0.27 (+5.08%) | 17,948,690 |
14 Mar 2023 | CNY | 5.4 | 5.77 | 5.3 | 5.32 | 5.32 | -0.2 (-3.62%) | 24,334,949 |
13 Mar 2023 | CNY | 5.52 | 5.52 | 5.15 | 5.52 | 5.52 | +0.26 (+4.94%) | 39,099,457 |
10 Mar 2023 | CNY | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | +0.25 (+4.99%) | 1,078,900 |
9 Mar 2023 | CNY | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | +0.24 (+5.03%) | 3,015,786 |
8 Mar 2023 | CNY | 4.59 | 4.77 | 4.47 | 4.77 | 4.77 | +0.23 (+5.07%) | 9,990,780 |
7 Mar 2023 | CNY | 4.31 | 4.54 | 4.31 | 4.54 | 4.54 | +0.22 (+5.09%) | 7,923,238 |
6 Mar 2023 | CNY | 4.3 | 4.34 | 4.26 | 4.32 | 4.32 | -0.01 (-0.23%) | 1,056,650 |
3 Mar 2023 | CNY | 4.26 | 4.36 | 4.26 | 4.33 | 4.33 | -0.01 (-0.23%) | 962,650 |
2 Mar 2023 | CNY | 4.32 | 4.41 | 4.25 | 4.34 | 4.34 | +0.01 (+0.23%) | 1,537,413 |
1 Mar 2023 | CNY | 4.15 | 4.33 | 4.15 | 4.33 | 4.33 | +0.18 (+4.34%) | 2,131,650 |
28 Feb 2023 | CNY | 4.15 | 4.18 | 4.12 | 4.15 | 4.15 | +0.05 (+1.22%) | 920,650 |
27 Feb 2023 | CNY | 4.19 | 4.19 | 4.08 | 4.1 | 4.1 | -0.09 (-2.15%) | 1,737,800 |
24 Feb 2023 | CNY | 4.16 | 4.23 | 4.14 | 4.19 | 4.19 | +0.02 (+0.48%) | 1,465,394 |